« Back to Futures & Commodities

Detailed Quote for Natural Gas Nov 2019 (/NG:NMX)

$ 2.359 0.00 (0.00%) Volume: 142.5k 4:59 PM EDT Oct 18, 2019
Today 5d 1m 3m 1y more
Last Price
2.359
Change $
Change %
Volume
142.5k
Bid
2.354
Bid Size
40,000
Ask
2.364
Ask Size
10,000
Open
2.319
High
2.36
Low
2.289
Settlement
2.359
52 Wk Hi
4.9289999
52 Wk Low
2.02900004
Last Trade
10/18/19
Exchange
NMX

 
Natural Gas Futures
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Nov 2019 /NGX9:NMX Oct 29, 2019 2.359 0.00 0.00% 2.319 2.36 2.289 2.359 158838 142.5k
Dec 2019 /NGZ9:NMX Nov 26, 2019 2.55 -0.001 -0.04% 2.518 2.551 2.488 2.551 276002 93.28k
Jan 2020 /NGF0:NMX Dec 27, 2019 2.663 0.00 0.00% 2.638 2.665 2.608 2.663 222589 41.57k
Feb 2020 /NGG0:NMX Jan 29, 2020 2.628 0.00 0.00% 2.604 2.631 2.574 2.628 83700 19.48k
Mar 2020 /NGH0:NMX Feb 26, 2020 2.519 0.00 0.00% 2.506 2.523 2.481 2.519 139480 30.06k
Apr 2020 /NGJ0:NMX Mar 27, 2020 2.285 0.00 0.00% 2.274 2.285 2.258 2.285 85897 20.09k
May 2020 /NGK0:NMX Apr 28, 2020 2.263 0.00 0.00% 2.253 2.269 2.245 2.263 68755 6.44k
Jun 2020 /NGM0:NMX May 27, 2020 2.302 -0.003 -0.13% 2.31 2.315 2.291 2.305 24797 2.65k
Jul 2020 /NGN0:NMX Jun 26, 2020 2.351 0.003 0.13% 2.357 2.36 2.34 2.348 22617 1.99k
Aug 2020 /NGQ0:NMX Jul 29, 2020 2.361 0.00 0.00% 2.368 2.368 2.351 2.361 23718 479
Sep 2020 /NGU0:NMX Aug 27, 2020 2.353 0.00 0.00% 2.351 2.353 2.335 2.353 19749 519
Oct 2020 /NGV0:NMX Sep 28, 2020 2.376 0.00 0.00% 2.377 2.38 2.361 2.376 43983 4.09k
Nov 2020 /NGX0:NMX Oct 28, 2020 2.446 -0.001 -0.04% 2.433 2.447 2.429 2.447 19100 971
Dec 2020 /NGZ0:NMX Nov 25, 2020 2.615 -0.002 -0.08% 2.616 2.619 2.60 2.617 16287 827
Jan 2021 /NGF1:NMX Dec 29, 2020 2.737 0.00 0.00% 2.732 2.737 2.722 2.737 12554 938
Feb 2021 /NGG1:NMX Jan 27, 2021 2.694 0.00 0.00% 2.68 2.696 2.679 2.694 7068 363
Mar 2021 /NGH1:NMX Feb 24, 2021 2.574 0.00 0.00% 2.56 2.574 2.56 2.574 9064 294
Apr 2021 /NGJ1:NMX Mar 29, 2021 2.292 0.00 0.00% 2.30 2.30 2.281 2.292 7024 648
May 2021 /NGK1:NMX Apr 28, 2021 2.264 0.00 0.00% 2.267 2.267 2.256 2.264 3523 278
Jun 2021 /NGM1:NMX May 26, 2021 2.298 0.00 0.00% 2.292 2.298 2.291 2.298 2159 64
Jul 2021 /NGN1:NMX Jun 28, 2021 2.336 0.00 0.00% 2.336 2.336 2.336 2.336 2068 52
Aug 2021 /NGQ1:NMX Jul 28, 2021 2.342 0.00 0.00% 2.341 2.342 2.341 2.342 1492 43
Sep 2021 /NGU1:NMX Aug 27, 2021 2.33 0.00 0.00% 2.329 2.33 2.329 2.33 1046 43
Oct 2021 /NGV1:NMX Sep 28, 2021 2.356 0.00 0.00% 2.35 2.356 2.347 2.356 2644 45
Nov 2021 /NGX1:NMX Oct 27, 2021 2.425 0.00 0.00% 2.425 2.425 2.425 2.425 1362 32
Dec 2021 /NGZ1:NMX Nov 26, 2021 2.605 -0.001 -0.04% N/A N/A N/A 2.606 1948 42
Jan 2022 /NGF2:NMX Dec 29, 2021 2.724 0.00 0.00% 2.724 2.724 2.724 2.724 3178 16
Feb 2022 /NGG2:NMX Jan 27, 2022 2.70 -0.004 -0.15% N/A N/A N/A 2.704 561 5
Mar 2022 /NGH2:NMX Feb 24, 2022 2.589 -0.005 -0.19% N/A N/A N/A 2.594 1204 6
Apr 2022 /NGJ2:NMX Mar 29, 2022 2.336 0.00 0.00% 2.336 2.336 2.336 2.336 1566 4
May 2022 /NGK2:NMX Apr 27, 2022 2.316 0.00 0.00% 2.34 2.34 2.316 2.316 441 2
Jun 2022 /NGM2:NMX May 26, 2022 2.354 0.00 0.00% 2.35 2.354 2.35 2.354 356 2
Jul 2022 /NGN2:NMX Jun 28, 2022 2.392 -0.005 -0.21% N/A N/A N/A 2.397 165 0
Aug 2022 /NGQ2:NMX Jul 27, 2022 2.404 -0.005 -0.21% N/A N/A N/A 2.409 187 0
Sep 2022 /NGU2:NMX Aug 29, 2022 2.396 -0.005 -0.21% N/A N/A N/A 2.401 229 0
Oct 2022 /NGV2:NMX Sep 28, 2022 2.422 -0.005 -0.21% N/A N/A N/A 2.427 624 2
Nov 2022 /NGX2:NMX Oct 27, 2022 2.483 -0.005 -0.20% N/A N/A N/A 2.488 139 0
Dec 2022 /NGZ2:NMX Nov 28, 2022 2.664 -0.005 -0.19% N/A N/A N/A 2.669 160 0
Jan 2023 /NGF3:NMX Dec 28, 2022 2.794 0.00 0.00% 2.794 2.794 2.794 2.794 156 7
Feb 2023 /NGG3:NMX Jan 27, 2023 2.756 -0.005 -0.18% N/A N/A N/A 2.761 159 0
Mar 2023 /NGH3:NMX Feb 24, 2023 2.642 -0.005 -0.19% N/A N/A N/A 2.647 158 0
Apr 2023 /NGJ3:NMX Mar 29, 2023 2.391 -0.005 -0.21% N/A N/A N/A 2.396 171 0
May 2023 /NGK3:NMX Apr 26, 2023 2.377 -0.005 -0.21% N/A N/A N/A 2.382 219 0
Jun 2023 /NGM3:NMX May 26, 2023 2.418 -0.005 -0.21% N/A N/A N/A 2.423 50 0
Jul 2023 /NGN3:NMX Jun 28, 2023 2.458 -0.005 -0.20% N/A N/A N/A 2.463 41 0
Aug 2023 /NGQ3:NMX Jul 27, 2023 2.473 -0.005 -0.20% N/A N/A N/A 2.478 54 0
Sep 2023 /NGU3:NMX Aug 29, 2023 2.468 -0.005 -0.20% N/A N/A N/A 2.473 52 0
Oct 2023 /NGV3:NMX Sep 27, 2023 2.497 -0.005 -0.20% N/A N/A N/A 2.502 76 0
Nov 2023 /NGX3:NMX Oct 27, 2023 2.572 -0.005 -0.19% N/A N/A N/A 2.577 22 0
Dec 2023 /NGZ3:NMX Nov 28, 2023 2.752 -0.005 -0.18% N/A N/A N/A 2.757 15 0
Jan 2024 /NGF4:NMX Dec 27, 2023 2.877 -0.005 -0.17% N/A N/A N/A 2.882 35 0
Feb 2024 /NGG4:NMX Jan 29, 2024 2.849 -0.005 -0.18% N/A N/A N/A 2.854 24 0
Mar 2024 /NGH4:NMX Feb 27, 2024 2.734 -0.005 -0.18% N/A N/A N/A 2.739 40 0
Apr 2024 /NGJ4:NMX Mar 26, 2024 2.487 -0.005 -0.20% N/A N/A N/A 2.492 29 0
May 2024 /NGK4:NMX Apr 26, 2024 2.471 -0.005 -0.20% N/A N/A N/A 2.476 136 0
Jun 2024 /NGM4:NMX May 29, 2024 2.50 -0.005 -0.20% N/A N/A N/A 2.505 66 0
Jul 2024 /NGN4:NMX Jun 26, 2024 2.53 -0.005 -0.20% N/A N/A N/A 2.535 62 0
Aug 2024 /NGQ4:NMX Jul 29, 2024 2.536 -0.005 -0.20% N/A N/A N/A 2.541 62 0
Sep 2024 /NGU4:NMX Aug 28, 2024 2.529 -0.005 -0.20% N/A N/A N/A 2.534 16 0
Oct 2024 /NGV4:NMX Sep 26, 2024 2.551 -0.005 -0.20% N/A N/A N/A 2.556 20 0
Nov 2024 /NGX4:NMX Oct 29, 2024 2.612 -0.005 -0.19% N/A N/A N/A 2.617 12 0
Dec 2024 /NGZ4:NMX Nov 26, 2024 2.792 -0.005 -0.18% N/A N/A N/A 2.797 12 0
Jan 2025 /NGF5:NMX Dec 27, 2024 2.917 -0.005 -0.17% N/A N/A N/A 2.922 11 0
Feb 2025 /NGG5:NMX Jan 29, 2025 2.89 -0.005 -0.17% N/A N/A N/A 2.895 11 0
Mar 2025 /NGH5:NMX Feb 26, 2025 2.794 -0.005 -0.18% N/A N/A N/A 2.799 11 0
Apr 2025 /NGJ5:NMX Mar 27, 2025 2.564 -0.005 -0.19% N/A N/A N/A 2.569 11 0
May 2025 /NGK5:NMX Apr 28, 2025 2.552 -0.005 -0.20% N/A N/A N/A 2.557 12 0
Jun 2025 /NGM5:NMX May 28, 2025 2.582 -0.005 -0.19% N/A N/A N/A 2.587 11 0