« Back to Futures & Commodities

Detailed Quote for Natural Gas Sep 2019 (/NG:NMX)
$ 2.202   -0.03 (-1.34%) Volume: 106k 4:59 PM EDT 16-Aug-2019
Today 5d 1m 3m 1y more
Last Price
2.202
Change $
0.03
Change %
1.34%
Volume
106k
Bid
2.202
Bid Size
100
Ask
2.208
Ask Size
100
Open
2.22
High
2.224
Low
2.17
Settlement
2.232
52 Wk Hi
4.9289999
52 Wk Low
2.02900004
Last Trade
08/16/19
Exchange
NMX

 
Natural Gas Futures
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Sep 2019 /NGU9:NMX Aug 28, 2019 2.202 -0.03 -1.34% 2.22 2.224 2.17 2.232 191157 106k
Oct 2019 /NGV9:NMX Sep 26, 2019 2.208 -0.029 -1.30% 2.225 2.23 2.175 2.237 347281 80.89k
Nov 2019 /NGX9:NMX Oct 29, 2019 2.274 -0.03 -1.30% 2.294 2.297 2.244 2.304 170350 31.33k
Dec 2019 /NGZ9:NMX Nov 26, 2019 2.454 -0.029 -1.17% 2.475 2.475 2.424 2.483 133463 16.26k
Jan 2020 /NGF0:NMX Dec 27, 2019 2.56 -0.028 -1.08% 2.578 2.581 2.534 2.588 122586 21.51k
Feb 2020 /NGG0:NMX Jan 29, 2020 2.529 -0.026 -1.02% 2.548 2.548 2.504 2.555 46874 10.72k
Mar 2020 /NGH0:NMX Feb 26, 2020 2.451 -0.03 -1.21% 2.461 2.461 2.43 2.481 84492 12.56k
Apr 2020 /NGJ0:NMX Mar 27, 2020 2.259 -0.031 -1.35% 2.278 2.278 2.24 2.29 52427 9.38k
May 2020 /NGK0:NMX Apr 28, 2020 2.242 -0.029 -1.28% 2.261 2.261 2.226 2.271 33398 3.71k
Jun 2020 /NGM0:NMX May 27, 2020 2.277 -0.03 -1.30% 2.296 2.296 2.265 2.307 12164 1.13k
Jul 2020 /NGN0:NMX Jun 26, 2020 2.321 -0.024 -1.02% 2.337 2.337 2.305 2.345 15064 1.69k
Aug 2020 /NGQ0:NMX Jul 29, 2020 2.326 -0.026 -1.11% 2.346 2.346 2.313 2.352 17706 1.76k
Sep 2020 /NGU0:NMX Aug 27, 2020 2.306 -0.026 -1.11% 2.313 2.315 2.291 2.332 12965 991
Oct 2020 /NGV0:NMX Sep 28, 2020 2.331 -0.026 -1.10% 2.357 2.357 2.317 2.357 29509 2.28k
Nov 2020 /NGX0:NMX Oct 28, 2020 2.397 -0.024 -0.99% 2.404 2.404 2.379 2.421 12048 225
Dec 2020 /NGZ0:NMX Nov 25, 2020 2.561 -0.024 -0.93% 2.57 2.57 2.545 2.585 10975 511
Jan 2021 /NGF1:NMX Dec 29, 2020 2.675 -0.02 -0.74% 2.665 2.685 2.658 2.695 8901 214
Feb 2021 /NGG1:NMX Jan 27, 2021 2.652 -0.018 -0.67% 2.66 2.66 2.642 2.67 4744 101
Mar 2021 /NGH1:NMX Feb 24, 2021 2.535 -0.017 -0.67% 2.551 2.551 2.52 2.552 6602 317
Apr 2021 /NGJ1:NMX Mar 29, 2021 2.287 -0.007 -0.31% 2.315 2.315 2.271 2.294 5706 349
May 2021 /NGK1:NMX Apr 28, 2021 2.276 -0.006 -0.26% 2.268 2.276 2.265 2.282 2521 41
Jun 2021 /NGM1:NMX May 26, 2021 2.313 -0.007 -0.30% 2.308 2.313 2.308 2.32 2036 6
Jul 2021 /NGN1:NMX Jun 28, 2021 2.357 0.00 0.00% 2.34 2.357 2.34 2.357 1893 19
Aug 2021 /NGQ1:NMX Jul 28, 2021 2.36 -0.007 -0.30% 2.357 2.363 2.355 2.367 1501 19
Sep 2021 /NGU1:NMX Aug 27, 2021 2.353 -0.007 -0.30% 2.344 2.356 2.343 2.36 1361 55
Oct 2021 /NGV1:NMX Sep 28, 2021 2.365 -0.017 -0.71% 2.365 2.378 2.365 2.382 1879 82
Nov 2021 /NGX1:NMX Oct 27, 2021 2.436 -0.003 -0.12% 2.435 2.436 2.43 2.439 1605 18
Dec 2021 /NGZ1:NMX Nov 26, 2021 2.609 -0.003 -0.11% 2.609 2.611 2.60 2.612 1995 18
Jan 2022 /NGF2:NMX Dec 29, 2021 2.727 -0.003 -0.11% 2.725 2.73 2.725 2.73 3180 32
Feb 2022 /NGG2:NMX Jan 27, 2022 2.695 -0.007 -0.26% 2.70 2.70 2.695 2.702 461 18
Mar 2022 /NGH2:NMX Feb 24, 2022 2.583 -0.005 -0.19% 2.583 2.583 2.583 2.588 602 203
Apr 2022 /NGJ2:NMX Mar 29, 2022 2.332 -0.005 -0.21% 2.337 2.337 2.332 2.337 759 199
May 2022 /NGK2:NMX Apr 27, 2022 2.311 -0.007 -0.30% 2.311 2.311 2.311 2.318 280 1
Jun 2022 /NGM2:NMX May 26, 2022 2.345 -0.007 -0.30% 2.345 2.345 2.345 2.352 245 1
Jul 2022 /NGN2:NMX Jun 28, 2022 2.378 -0.007 -0.29% 2.378 2.378 2.378 2.385 150 1
Aug 2022 /NGQ2:NMX Jul 27, 2022 2.391 -0.008 -0.33% 2.391 2.391 2.391 2.399 170 1
Sep 2022 /NGU2:NMX Aug 29, 2022 2.388 -0.007 -0.29% 2.388 2.388 2.388 2.395 216 1
Oct 2022 /NGV2:NMX Sep 28, 2022 2.413 -0.007 -0.29% 2.413 2.413 2.413 2.42 551 1
Nov 2022 /NGX2:NMX Oct 27, 2022 2.454 -0.028 -1.13% N/A N/A N/A 2.482 135 3
Dec 2022 /NGZ2:NMX Nov 28, 2022 2.629 -0.028 -1.05% N/A N/A N/A 2.657 143 3
Jan 2023 /NGF3:NMX Dec 28, 2022 2.749 -0.028 -1.01% N/A N/A N/A 2.777 123 3
Feb 2023 /NGG3:NMX Jan 27, 2023 2.754 0.009 0.33% 2.754 2.754 2.754 2.745 87 4
Mar 2023 /NGH3:NMX Feb 24, 2023 2.614 -0.028 -1.06% N/A N/A N/A 2.642 107 3
Apr 2023 /NGJ3:NMX Mar 29, 2023 2.389 -0.028 -1.16% N/A N/A N/A 2.417 162 0
May 2023 /NGK3:NMX Apr 26, 2023 2.378 -0.028 -1.16% N/A N/A N/A 2.406 168 0
Jun 2023 /NGM3:NMX May 26, 2023 2.418 -0.028 -1.14% N/A N/A N/A 2.446 50 0
Jul 2023 /NGN3:NMX Jun 28, 2023 2.46 -0.028 -1.13% N/A N/A N/A 2.488 41 0
Aug 2023 /NGQ3:NMX Jul 27, 2023 2.477 -0.028 -1.12% N/A N/A N/A 2.505 65 0
Sep 2023 /NGU3:NMX Aug 29, 2023 2.475 -0.028 -1.12% N/A N/A N/A 2.503 41 0
Oct 2023 /NGV3:NMX Sep 27, 2023 2.504 -0.028 -1.11% N/A N/A N/A 2.532 27 0
Nov 2023 /NGX3:NMX Oct 27, 2023 2.566 -0.028 -1.08% N/A N/A N/A 2.594 22 0
Dec 2023 /NGZ3:NMX Nov 28, 2023 2.741 -0.028 -1.01% N/A N/A N/A 2.769 15 0
Jan 2024 /NGF4:NMX Dec 27, 2023 2.861 -0.028 -0.97% N/A N/A N/A 2.889 24 1
Feb 2024 /NGG4:NMX Jan 29, 2024 2.829 -0.028 -0.98% N/A N/A N/A 2.857 23 1
Mar 2024 /NGH4:NMX Feb 27, 2024 2.719 -0.028 -1.02% N/A N/A N/A 2.747 39 1
Apr 2024 /NGJ4:NMX Mar 26, 2024 2.489 -0.028 -1.11% N/A N/A N/A 2.517 28 1
May 2024 /NGK4:NMX Apr 26, 2024 2.472 -0.028 -1.12% N/A N/A N/A 2.50 66 1
Jun 2024 /NGM4:NMX May 29, 2024 2.502 -0.028 -1.11% N/A N/A N/A 2.53 61 1
Jul 2024 /NGN4:NMX Jun 26, 2024 2.534 -0.028 -1.09% N/A N/A N/A 2.562 61 1
Aug 2024 /NGQ4:NMX Jul 29, 2024 2.541 -0.028 -1.09% N/A N/A N/A 2.569 61 1
Sep 2024 /NGU4:NMX Aug 28, 2024 2.536 -0.028 -1.09% N/A N/A N/A 2.564 14 1
Oct 2024 /NGV4:NMX Sep 26, 2024 2.56 -0.028 -1.08% N/A N/A N/A 2.588 11 1
Nov 2024 /NGX4:NMX Oct 29, 2024 2.622 -0.028 -1.06% N/A N/A N/A 2.65 11 1
Dec 2024 /NGZ4:NMX Nov 26, 2024 2.794 -0.028 -0.99% N/A N/A N/A 2.822 11 1
Jan 2025 /NGF5:NMX Dec 27, 2024 2.914 -0.028 -0.95% N/A N/A N/A 2.942 11 0
Feb 2025 /NGG5:NMX Jan 29, 2025 2.882 -0.028 -0.96% N/A N/A N/A 2.91 11 0
Mar 2025 /NGH5:NMX Feb 26, 2025 2.817 -0.028 -0.98% N/A N/A N/A 2.845 11 0
Apr 2025 /NGJ5:NMX Mar 27, 2025 2.587 -0.028 -1.07% N/A N/A N/A 2.615 11 0
May 2025 /NGK5:NMX Apr 28, 2025 2.577 -0.028 -1.07% N/A N/A N/A 2.605 12 0
Jun 2025 /NGM5:NMX May 28, 2025 2.607 -0.028 -1.06% N/A N/A N/A 2.635 11 0
Jul 2025 /NGN5:NMX Jun 26, 2025 2.639 -0.028 -1.05% N/A N/A N/A 2.667 11 0
Aug 2025 /NGQ5:NMX Jul 29, 2025 2.656 -0.028 -1.04% N/A N/A N/A 2.684 11 0
Sep 2025 /NGU5:NMX Aug 27, 2025 2.656 -0.028 -1.04% N/A N/A N/A 2.684 0 0
Oct 2025 /NGV5:NMX Sep 26, 2025 2.68 -0.028 -1.03% N/A N/A N/A 2.708 0 0
Nov 2025 /NGX5:NMX Oct 29, 2025 2.745 -0.028 -1.01% N/A N/A N/A 2.773 0 0
Dec 2025 /NGZ5:NMX Nov 25, 2025 2.907 -0.028 -0.95% N/A N/A N/A 2.935 0 0
Jan 2026 /NGF6:NMX Dec 29, 2025 3.027 -0.028 -0.92% N/A N/A N/A 3.055 0 0
Feb 2026 /NGG6:NMX Jan 28, 2026 2.997 -0.028 -0.93% N/A N/A N/A 3.025 0 0
Mar 2026 /NGH6:NMX Feb 25, 2026 2.931 -0.028 -0.95% N/A N/A N/A 2.959 25 0
Apr 2026 /NGJ6:NMX Mar 27, 2026 2.698 -0.021 -0.77% N/A N/A N/A 2.719 25 0
May 2026 /NGK6:NMX Apr 28, 2026 2.688 -0.021 -0.78% N/A N/A N/A 2.709 0 0
Jun 2026 /NGM6:NMX May 27, 2026 2.718 -0.021 -0.77% N/A N/A N/A 2.739 0 0
Jul 2026 /NGN6:NMX Jun 26, 2026 2.75 -0.021 -0.76% N/A N/A N/A 2.771 0 0
Aug 2026 /NGQ6:NMX Jul 29, 2026 2.768 -0.021 -0.75% N/A N/A N/A 2.789 0 0
Sep 2026 /NGU6:NMX Aug 27, 2026 2.766 -0.021 -0.75% N/A N/A N/A 2.787 0 0
Oct 2026 /NGV6:NMX Sep 28, 2026 2.793 -0.018 -0.64% N/A N/A N/A 2.811 0 0
Nov 2026 /NGX6:NMX Oct 28, 2026 2.853 -0.018 -0.63% N/A N/A N/A 2.871 0 0
Dec 2026 /NGZ6:NMX Nov 25, 2026 3.016 -0.018 -0.59% N/A N/A N/A 3.034 0 0
Jan 2027 /NGF7:NMX Dec 29, 2026 3.141 -0.018 -0.57% N/A N/A N/A 3.159 0 0
Feb 2027 /NGG7:NMX Jan 27, 2027 3.121 -0.015 -0.48% N/A N/A N/A 3.136 0 0
Mar 2027 /NGH7:NMX Feb 24, 2027 3.046 -0.01 -0.33% N/A N/A N/A 3.056 25 0
Apr 2027 /NGJ7:NMX Mar 29, 2027 2.813 -0.028 -0.99% N/A N/A N/A 2.841 25 0
May 2027 /NGK7:NMX Apr 28, 2027 2.798 -0.028 -0.99% N/A N/A N/A 2.826 0 0
Jun 2027 /NGM7:NMX May 26, 2027 2.831 -0.023 -0.81% N/A N/A N/A 2.854 0 0
Jul 2027 /NGN7:NMX Jun 28, 2027 2.868 -0.017 -0.59% N/A N/A N/A 2.885 0 0
Aug 2027 /NGQ7:NMX Jul 28, 2027 2.883 -0.017 -0.59% N/A N/A N/A 2.90 0 0
Sep 2027 /NGU7:NMX Aug 27, 2027 2.888 -0.017 -0.59% N/A N/A N/A 2.905 0 0
Oct 2027 /NGV7:NMX Sep 28, 2027 2.916 -0.017 -0.58% N/A N/A N/A 2.933 0 0
Nov 2027 /NGX7:NMX Oct 27, 2027 2.982 -0.017 -0.57% N/A N/A N/A 2.999 0 0
Dec 2027 /NGZ7:NMX Nov 26, 2027 3.137 -0.017 -0.54% N/A N/A N/A 3.154 0 0
Jan 2028 /NGF8:NMX Dec 29, 2027 3.257 -0.017 -0.52% N/A N/A N/A 3.274 0 0
Feb 2028 /NGG8:NMX Jan 27, 2028 3.221 -0.017 -0.53% N/A N/A N/A 3.238 0 0
Mar 2028 /NGH8:NMX Feb 25, 2028 3.156 -0.017 -0.54% N/A N/A N/A 3.173 0 0
Apr 2028 /NGJ8:NMX Mar 29, 2028 2.911 -0.017 -0.58% N/A N/A N/A 2.928 0 0
May 2028 /NGK8:NMX Apr 26, 2028 2.891 -0.017 -0.58% N/A N/A N/A 2.908 0 0
Jun 2028 /NGM8:NMX May 26, 2028 2.923 -0.017 -0.58% N/A N/A N/A 2.94 0 0
Jul 2028 /NGN8:NMX Jun 28, 2028 2.963 -0.017 -0.57% N/A N/A N/A 2.98 0 0
Aug 2018 /NGQ8:NMX Jul 27, 2028 3.001 -0.017 -0.56% N/A N/A N/A 3.018 0 0
Sep 2018 /NGU8:NMX Aug 29, 2028 3.014 -0.017 -0.56% N/A N/A N/A 3.031 0 0
Oct 2018 /NGV8:NMX Sep 27, 2028 3.057 -0.017 -0.55% N/A N/A N/A 3.074 0 0
Nov 2018 /NGX8:NMX Oct 27, 2028 3.123 -0.017 -0.54% N/A N/A N/A 3.14 0 0
Dec 2018 /NGZ8:NMX Nov 28, 2028 3.275 -0.017 -0.52% N/A N/A N/A 3.292 0 0

Copyright © QuoteMedia.   Data delayed 15 minutes unless otherwise indicated (View delay times for all exchanges).   RT  Real-Time,  RTB  Real-Time BATS BZX Price/Quote; not sourced from all markets,  RTN  Real-Time NASDAQ Price/Quote; not sourced from all markets,  EOD  End Of Day,  PD  Previous Day.   H  Halted,  R  Restriction started today,  r   Restriction carried over from prior day .   Market Data powered by QuoteMedia. Fundamentals by Morningstar.  Terms of Use.