« Back to Futures & Commodities

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

$ 2.342   0.014 (+0.60%) Volume: 32.38k 9:55 AM EDT Jun 19, 2019
Today 5d 1m 3m 1y more
Last Price
2.342
Change $
0.014
Change %
0.60%
Volume
32.38k
Bid
2.341
Bid Size
2,800
Ask
2.343
Ask Size
2,800
Open
2.332
High
2.358
Low
2.318
Settlement
2.328
52 Wk Hi
4.9289999
52 Wk Low
2.30500006
Last Trade
9:55
Exchange
NMX

 
Natural Gas Futures
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Jul 2019 /NGN9:NMX Jun 26, 2019 2.342 0.014 0.60% 2.332 2.358 2.318 2.328 128396 32.38k
Aug 2019 /NGQ9:NMX Jul 29, 2019 2.324 0.013 0.56% 2.31 2.341 2.304 2.311 303976 23.8k
Sep 2019 /NGU9:NMX Aug 28, 2019 2.307 0.011 0.48% 2.302 2.323 2.292 2.296 196755 8.56k
Oct 2019 /NGV9:NMX Sep 26, 2019 2.345 0.009 0.39% 2.342 2.361 2.331 2.336 149133 7.85k
Nov 2019 /NGX9:NMX Oct 29, 2019 2.42 0.006 0.25% 2.424 2.436 2.41 2.414 86358 5.29k
Dec 2019 /NGZ9:NMX Nov 26, 2019 2.615 0.003 0.11% 2.616 2.629 2.607 2.612 92935 4.99k
Jan 2020 /NGF0:NMX Dec 27, 2019 2.75 0.005 0.18% 2.751 2.762 2.743 2.745 89485 4.58k
Feb 2020 /NGG0:NMX Jan 29, 2020 2.724 0.004 0.15% 2.729 2.735 2.717 2.72 32618 1.56k
Mar 2020 /NGH0:NMX Feb 26, 2020 2.652 0.001 0.04% 2.653 2.664 2.646 2.651 59025 2.1k
Apr 2020 /NGJ0:NMX Mar 27, 2020 2.479 0.001 0.04% 2.482 2.489 2.475 2.478 41630 1.05k
May 2020 /NGK0:NMX Apr 28, 2020 2.459 0.004 0.16% 2.46 2.467 2.455 2.455 24351 682
Jun 2020 /NGM0:NMX May 27, 2020 2.496 0.003 0.12% 2.497 2.50 2.495 2.493 12634 434
Jul 2020 /NGN0:NMX Jun 26, 2020 2.534 0.00 0.00% 2.537 2.54 2.533 2.534 15094 604
Aug 2020 /NGQ0:NMX Jul 29, 2020 2.547 0.00 0.00% 2.562 2.562 2.547 2.547 11945 121
Sep 2020 /NGU0:NMX Aug 27, 2020 2.532 -0.001 -0.04% 2.533 2.538 2.531 2.533 10789 77
Oct 2020 /NGV0:NMX Sep 28, 2020 2.555 -0.001 -0.04% 2.557 2.557 2.555 2.556 27203 104
Nov 2020 /NGX0:NMX Oct 28, 2020 2.624 0.005 0.19% 2.621 2.624 2.621 2.619 11193 86
Dec 2020 /NGZ0:NMX Nov 25, 2020 2.782 0.004 0.14% 2.782 2.782 2.782 2.778 9513 3
Jan 2021 /NGF1:NMX Dec 29, 2020 2.879 0.00 0.00% N/A N/A N/A 2.879 5555 1
Feb 2021 /NGG1:NMX Jan 27, 2021 2.849 -0.004 -0.14% N/A N/A N/A 2.853 3408 0
Mar 2021 /NGH1:NMX Feb 24, 2021 2.744 0.005 0.18% N/A N/A N/A 2.739 4567 0
Apr 2021 /NGJ1:NMX Mar 29, 2021 2.495 0.00 0.00% N/A N/A N/A 2.495 4299 0
May 2021 /NGK1:NMX Apr 28, 2021 2.474 0.012 0.49% N/A N/A N/A 2.462 1596 0
Jun 2021 /NGM1:NMX May 26, 2021 2.505 0.01 0.40% N/A N/A N/A 2.495 1383 0
Jul 2021 /NGN1:NMX Jun 28, 2021 2.543 0.014 0.55% N/A N/A N/A 2.529 1342 0
Aug 2021 /NGQ1:NMX Jul 28, 2021 2.55 0.011 0.43% N/A N/A N/A 2.539 1028 0
Sep 2021 /NGU1:NMX Aug 27, 2021 2.532 0.00 0.00% N/A N/A N/A 2.532 867 0
Oct 2021 /NGV1:NMX Sep 28, 2021 2.56 0.004 0.16% N/A N/A N/A 2.556 1209 0
Nov 2021 /NGX1:NMX Oct 27, 2021 2.611 0.00 0.00% 2.611 2.611 2.611 2.611 1068 1
Dec 2021 /NGZ1:NMX Nov 26, 2021 2.786 0.00 0.00% 2.786 2.786 2.786 2.786 1263 1
Jan 2022 /NGF2:NMX Dec 29, 2021 2.908 0.00 0.00% 2.908 2.908 2.908 2.908 3517 1
Feb 2022 /NGG2:NMX Jan 27, 2022 2.873 0.00 0.00% N/A N/A N/A 2.873 363 0
Mar 2022 /NGH2:NMX Feb 24, 2022 2.75 0.00 0.00% N/A N/A N/A 2.75 381 0
Apr 2022 /NGJ2:NMX Mar 29, 2022 2.486 0.00 0.00% N/A N/A N/A 2.486 414 0
May 2022 /NGK2:NMX Apr 27, 2022 2.456 0.00 0.00% N/A N/A N/A 2.456 210 0
Jun 2022 /NGM2:NMX May 26, 2022 2.486 0.00 0.00% N/A N/A N/A 2.486 163 0
Jul 2022 /NGN2:NMX Jun 28, 2022 2.519 0.00 0.00% N/A N/A N/A 2.519 141 0
Aug 2022 /NGQ2:NMX Jul 27, 2022 2.53 0.00 0.00% N/A N/A N/A 2.53 160 0
Sep 2022 /NGU2:NMX Aug 29, 2022 2.542 0.017 0.67% N/A N/A N/A 2.525 206 0
Oct 2022 /NGV2:NMX Sep 28, 2022 2.549 0.00 0.00% N/A N/A N/A 2.549 167 0
Nov 2022 /NGX2:NMX Oct 27, 2022 2.609 0.00 0.00% N/A N/A N/A 2.609 129 0
Dec 2022 /NGZ2:NMX Nov 28, 2022 2.788 0.00 0.00% N/A N/A N/A 2.788 133 0
Jan 2023 /NGF3:NMX Dec 28, 2022 2.909 0.00 0.00% N/A N/A N/A 2.909 92 0
Feb 2023 /NGG3:NMX Jan 27, 2023 2.868 0.00 0.00% N/A N/A N/A 2.868 77 0
Mar 2023 /NGH3:NMX Feb 24, 2023 2.763 0.00 0.00% N/A N/A N/A 2.763 93 0
Apr 2023 /NGJ3:NMX Mar 29, 2023 2.533 0.00 0.00% N/A N/A N/A 2.533 153 0
May 2023 /NGK3:NMX Apr 26, 2023 2.522 0.00 0.00% N/A N/A N/A 2.522 147 0
Jun 2023 /NGM3:NMX May 26, 2023 2.562 0.00 0.00% N/A N/A N/A 2.562 49 0
Jul 2023 /NGN3:NMX Jun 28, 2023 2.604 0.00 0.00% N/A N/A N/A 2.604 40 0
Aug 2023 /NGQ3:NMX Jul 27, 2023 2.621 0.00 0.00% N/A N/A N/A 2.621 64 0
Sep 2023 /NGU3:NMX Aug 29, 2023 2.619 0.00 0.00% N/A N/A N/A 2.619 40 0
Oct 2023 /NGV3:NMX Sep 27, 2023 2.648 0.00 0.00% N/A N/A N/A 2.648 26 0
Nov 2023 /NGX3:NMX Oct 27, 2023 2.715 0.00 0.00% N/A N/A N/A 2.715 17 0
Dec 2023 /NGZ3:NMX Nov 28, 2023 2.897 0.00 0.00% N/A N/A N/A 2.897 14 0
Jan 2024 /NGF4:NMX Dec 27, 2023 3.022 0.00 0.00% N/A N/A N/A 3.022 14 0
Feb 2024 /NGG4:NMX Jan 29, 2024 2.985 0.00 0.00% N/A N/A N/A 2.985 14 0
Mar 2024 /NGH4:NMX Feb 27, 2024 2.888 0.00 0.00% N/A N/A N/A 2.888 39 0
Apr 2024 /NGJ4:NMX Mar 26, 2024 2.648 0.00 0.00% N/A N/A N/A 2.648 28 0
May 2024 /NGK4:NMX Apr 26, 2024 2.634 0.00 0.00% N/A N/A N/A 2.634 66 0
Jun 2024 /NGM4:NMX May 29, 2024 2.664 0.00 0.00% N/A N/A N/A 2.664 61 0
Jul 2024 /NGN4:NMX Jun 26, 2024 2.696 0.00 0.00% N/A N/A N/A 2.696 61 0
Aug 2024 /NGQ4:NMX Jul 29, 2024 2.708 0.00 0.00% N/A N/A N/A 2.708 61 0
Sep 2024 /NGU4:NMX Aug 28, 2024 2.706 0.00 0.00% N/A N/A N/A 2.706 14 0
Oct 2024 /NGV4:NMX Sep 26, 2024 2.732 0.00 0.00% N/A N/A N/A 2.732 11 0
Nov 2024 /NGX4:NMX Oct 29, 2024 2.799 0.00 0.00% N/A N/A N/A 2.799 11 0
Dec 2024 /NGZ4:NMX Nov 26, 2024 2.971 0.00 0.00% N/A N/A N/A 2.971 11 0
Jan 2025 /NGF5:NMX Dec 27, 2024 3.096 0.00 0.00% N/A N/A N/A 3.096 0 0
Feb 2025 /NGG5:NMX Jan 29, 2025 3.061 0.00 0.00% N/A N/A N/A 3.061 0 0
Mar 2025 /NGH5:NMX Feb 26, 2025 2.996 0.00 0.00% N/A N/A N/A 2.996 11 0
Apr 2025 /NGJ5:NMX Mar 27, 2025 2.776 0.00 0.00% N/A N/A N/A 2.776 11 0
May 2025 /NGK5:NMX Apr 28, 2025 2.761 0.00 0.00% N/A N/A N/A 2.761 12 0
Jun 2025 /NGM5:NMX May 28, 2025 2.791 0.00 0.00% N/A N/A N/A 2.791 11 0
Jul 2025 /NGN5:NMX Jun 26, 2025 2.823 0.00 0.00% N/A N/A N/A 2.823 11 0
Aug 2025 /NGQ5:NMX Jul 29, 2025 2.84 0.00 0.00% N/A N/A N/A 2.84 0 0
Sep 2025 /NGU5:NMX Aug 27, 2025 2.84 0.00 0.00% N/A N/A N/A 2.84 0 0
Oct 2025 /NGV5:NMX Sep 26, 2025 2.864 0.00 0.00% N/A N/A N/A 2.864 0 0
Nov 2025 /NGX5:NMX Oct 29, 2025 2.928 0.00 0.00% N/A N/A N/A 2.928 0 0
Dec 2025 /NGZ5:NMX Nov 25, 2025 3.09 0.00 0.00% N/A N/A N/A 3.09 0 0
Jan 2026 /NGF6:NMX Dec 29, 2025 3.208 0.00 0.00% N/A N/A N/A 3.208 0 0
Feb 2026 /NGG6:NMX Jan 28, 2026 3.173 0.00 0.00% N/A N/A N/A 3.173 0 0
Mar 2026 /NGH6:NMX Feb 25, 2026 3.108 0.00 0.00% N/A N/A N/A 3.108 25 0
Apr 2026 /NGJ6:NMX Mar 27, 2026 2.88 0.00 0.00% N/A N/A N/A 2.88 25 0
May 2026 /NGK6:NMX Apr 28, 2026 2.862 0.00 0.00% N/A N/A N/A 2.862 0 0
Jun 2026 /NGM6:NMX May 27, 2026 2.891 0.00 0.00% N/A N/A N/A 2.891 0 0
Jul 2026 /NGN6:NMX Jun 26, 2026 2.923 0.00 0.00% N/A N/A N/A 2.923 0 0
Aug 2026 /NGQ6:NMX Jul 29, 2026 2.941 0.00 0.00% N/A N/A N/A 2.941 0 0
Sep 2026 /NGU6:NMX Aug 27, 2026 2.945 0.00 0.00% N/A N/A N/A 2.945 0 0
Oct 2026 /NGV6:NMX Sep 28, 2026 2.975 0.00 0.00% N/A N/A N/A 2.975 0 0
Nov 2026 /NGX6:NMX Oct 28, 2026 3.044 0.00 0.00% N/A N/A N/A 3.044 0 0
Dec 2026 /NGZ6:NMX Nov 25, 2026 3.204 0.00 0.00% N/A N/A N/A 3.204 0 0
Jan 2027 /NGF7:NMX Dec 29, 2026 3.329 0.00 0.00% N/A N/A N/A 3.329 0 0
Feb 2027 /NGG7:NMX Jan 27, 2027 3.296 0.00 0.00% N/A N/A N/A 3.296 0 0
Mar 2027 /NGH7:NMX Feb 24, 2027 3.231 0.00 0.00% N/A N/A N/A 3.231 25 0
Apr 2027 /NGJ7:NMX Mar 29, 2027 3.003 0.00 0.00% N/A N/A N/A 3.003 25 0
May 2027 /NGK7:NMX Apr 28, 2027 2.989 0.00 0.00% N/A N/A N/A 2.989 0 0
Jun 2027 /NGM7:NMX May 26, 2027 3.019 0.00 0.00% N/A N/A N/A 3.019 0 0
Jul 2027 /NGN7:NMX Jun 28, 2027 3.052 0.00 0.00% N/A N/A N/A 3.052 0 0
Aug 2027 /NGQ7:NMX Jul 28, 2027 3.072 0.00 0.00% N/A N/A N/A 3.072 0 0
Sep 2027 /NGU7:NMX Aug 27, 2027 3.077 0.00 0.00% N/A N/A N/A 3.077 0 0
Oct 2027 /NGV7:NMX Sep 28, 2027 3.105 0.00 0.00% N/A N/A N/A 3.105 0 0
Nov 2027 /NGX7:NMX Oct 27, 2027 3.171 0.00 0.00% N/A N/A N/A 3.171 0 0
Dec 2027 /NGZ7:NMX Nov 26, 2027 3.326 0.00 0.00% N/A N/A N/A 3.326 0 0
Jan 2028 /NGF8:NMX Dec 29, 2027 3.446 0.00 0.00% N/A N/A N/A 3.446 0 0
Feb 2028 /NGG8:NMX Jan 27, 2028 3.411 0.00 0.00% N/A N/A N/A 3.411 0 0
Mar 2028 /NGH8:NMX Feb 25, 2028 3.346 0.00 0.00% N/A N/A N/A 3.346 0 0
Apr 2028 /NGJ8:NMX Mar 29, 2028 3.101 0.00 0.00% N/A N/A N/A 3.101 0 0
May 2028 /NGK8:NMX Apr 26, 2028 3.081 0.00 0.00% N/A N/A N/A 3.081 0 0
Jun 2018 /NGM8:NMX May 26, 2028 3.113 0.00 0.00% N/A N/A N/A 3.113 0 0
Jul 2018 /NGN8:NMX Jun 28, 2028 3.153 0.00 0.00% N/A N/A N/A 3.153 0 0
Aug 2018 /NGQ8:NMX Jul 27, 2028 3.191 0.00 0.00% N/A N/A N/A 3.191 0 0
Sep 2018 /NGU8:NMX Aug 29, 2028 3.204 0.00 0.00% N/A N/A N/A 3.204 0 0
Oct 2018 /NGV8:NMX Sep 27, 2028 3.247 0.00 0.00% N/A N/A N/A 3.247 0 0
Nov 2018 /NGX8:NMX Oct 27, 2028 3.313 0.00 0.00% N/A N/A N/A 3.313 0 0
Dec 2018 /NGZ8:NMX Nov 28, 2028 3.465 0.00 0.00% N/A N/A N/A 3.465 0 0