« Back to Futures & Commodities

Detailed Quote for Natural Gas Feb 2025 (/NGG5:NMX)

$ 2.664   0.017 (+0.64%) Volume: 0 5:15 PM EDT 9-Apr-2020
Today 5d 1m 3m 1y more
Last Price
2.664
Change $
0.017
Change %
0.64%
Volume
0
Bid
N/A
Bid Size
0
Ask
N/A
Ask Size
0
Open
N/A
High
N/A
Low
N/A
Settlement
2.647
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
5:15
Exchange
NMX

 
Natural Gas Futures
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
May 2020 /NGK0:NMX Apr 28, 2020 1.736 -0.047 -2.64% 1.791 1.825 1.721 1.783 248479 171.93k
Jun 2020 /NGM0:NMX May 27, 2020 1.865 -0.031 -1.64% 1.898 1.93 1.843 1.896 135928 96.79k
Jul 2020 /NGN0:NMX Jun 26, 2020 2.061 0.009 0.44% 2.059 2.09 2.013 2.052 129974 74.16k
Aug 2020 /NGQ0:NMX Jul 29, 2020 2.131 0.021 1.00% 2.119 2.142 2.077 2.11 54450 19.8k
Sep 2020 /NGU0:NMX Aug 27, 2020 2.157 0.018 0.84% 2.146 2.173 2.108 2.139 100385 15.2k
Oct 2020 /NGV0:NMX Sep 28, 2020 2.218 0.018 0.82% 2.218 2.227 2.175 2.20 98676 23.54k
Nov 2020 /NGX0:NMX Oct 28, 2020 2.443 0.026 1.08% 2.429 2.453 2.406 2.417 32113 7.75k
Dec 2020 /NGZ0:NMX Nov 25, 2020 2.774 0.041 1.50% 2.746 2.791 2.735 2.733 38298 7.38k
Jan 2021 /NGF1:NMX Dec 29, 2020 2.90 0.047 1.65% 2.866 2.917 2.853 2.853 69048 17.47k
Feb 2021 /NGG1:NMX Jan 27, 2021 2.858 0.043 1.53% 2.827 2.873 2.816 2.815 29362 7.52k
Mar 2021 /NGH1:NMX Feb 24, 2021 2.737 0.028 1.03% 2.719 2.75 2.708 2.709 49225 12.31k
Apr 2021 /NGJ1:NMX Mar 29, 2021 2.47 0.021 0.86% 2.463 2.476 2.45 2.449 57036 14.53k
May 2021 /NGK1:NMX Apr 28, 2021 2.44 0.018 0.74% 2.425 2.445 2.42 2.422 17409 6.22k
Jun 2021 /NGM1:NMX May 26, 2021 2.474 0.022 0.90% 2.452 2.474 2.452 2.452 12899 2.36k
Jul 2021 /NGN1:NMX Jun 28, 2021 2.508 0.019 0.76% 2.48 2.511 2.48 2.489 9363 1.74k
Aug 2021 /NGQ1:NMX Jul 28, 2021 2.509 0.017 0.68% 2.478 2.515 2.478 2.492 8535 1.14k
Sep 2021 /NGU1:NMX Aug 27, 2021 2.496 0.021 0.85% 2.46 2.496 2.457 2.475 9199 1.25k
Oct 2021 /NGV1:NMX Sep 28, 2021 2.507 0.017 0.68% 2.482 2.508 2.473 2.49 17989 4.04k
Nov 2021 /NGX1:NMX Oct 27, 2021 2.55 0.019 0.75% 2.52 2.55 2.51 2.531 11923 3.39k
Dec 2021 /NGZ1:NMX Nov 26, 2021 2.685 0.026 0.98% 2.639 2.685 2.638 2.659 8429 1.53k
Jan 2022 /NGF2:NMX Dec 29, 2021 2.785 0.027 0.98% 2.737 2.785 2.737 2.758 6694 897
Feb 2022 /NGG2:NMX Jan 27, 2022 2.74 0.031 1.14% 2.69 2.74 2.685 2.709 3836 133
Mar 2022 /NGH2:NMX Feb 24, 2022 2.60 0.026 1.01% 2.562 2.608 2.562 2.574 8175 319
Apr 2022 /NGJ2:NMX Mar 29, 2022 2.305 0.031 1.36% 2.283 2.305 2.283 2.274 8707 797
May 2022 /NGK2:NMX Apr 27, 2022 2.275 0.04 1.79% 2.275 2.275 2.275 2.235 3272 546
Jun 2022 /NGM2:NMX May 26, 2022 2.30 0.027 1.19% N/A N/A N/A 2.273 1324 25
Jul 2022 /NGN2:NMX Jun 28, 2022 2.341 0.03 1.30% N/A N/A N/A 2.311 1356 25
Aug 2022 /NGQ2:NMX Jul 27, 2022 2.353 0.028 1.20% N/A N/A N/A 2.325 991 25
Sep 2022 /NGU2:NMX Aug 29, 2022 2.345 0.028 1.21% N/A N/A N/A 2.317 1056 25
Oct 2022 /NGV2:NMX Sep 28, 2022 2.372 0.03 1.28% 2.372 2.372 2.372 2.342 1336 26
Nov 2022 /NGX2:NMX Oct 27, 2022 2.441 0.03 1.24% N/A N/A N/A 2.411 972 25
Dec 2022 /NGZ2:NMX Nov 28, 2022 2.608 0.03 1.16% N/A N/A N/A 2.578 1050 25
Jan 2023 /NGF3:NMX Dec 28, 2022 2.725 0.034 1.26% N/A N/A N/A 2.691 1545 10
Feb 2023 /NGG3:NMX Jan 27, 2023 2.645 0.001 0.04% N/A N/A N/A 2.644 423 10
Mar 2023 /NGH3:NMX Feb 24, 2023 2.548 0.034 1.35% N/A N/A N/A 2.514 901 0
Apr 2023 /NGJ3:NMX Mar 29, 2023 2.278 0.025 1.11% N/A N/A N/A 2.253 2345 0
May 2023 /NGK3:NMX Apr 26, 2023 2.24 0.026 1.17% 2.24 2.24 2.24 2.214 283 5
Jun 2023 /NGM3:NMX May 26, 2023 2.279 0.025 1.11% N/A N/A N/A 2.254 107 0
Jul 2023 /NGN3:NMX Jun 28, 2023 2.319 0.025 1.09% N/A N/A N/A 2.294 68 0
Aug 2023 /NGQ3:NMX Jul 27, 2023 2.333 0.025 1.08% N/A N/A N/A 2.308 89 0
Sep 2023 /NGU3:NMX Aug 29, 2023 2.326 0.025 1.09% N/A N/A N/A 2.301 85 0
Oct 2023 /NGV3:NMX Sep 27, 2023 2.352 0.025 1.07% N/A N/A N/A 2.327 86 0
Nov 2023 /NGX3:NMX Oct 27, 2023 2.427 0.025 1.04% N/A N/A N/A 2.402 73 0
Dec 2023 /NGZ3:NMX Nov 28, 2023 2.603 0.025 0.97% N/A N/A N/A 2.578 298 0
Jan 2024 /NGF4:NMX Dec 27, 2023 2.718 0.025 0.93% N/A N/A N/A 2.693 339 0
Feb 2024 /NGG4:NMX Jan 29, 2024 2.677 0.025 0.94% N/A N/A N/A 2.652 76 0
Mar 2024 /NGH4:NMX Feb 27, 2024 2.552 0.025 0.99% N/A N/A N/A 2.527 118 0
Apr 2024 /NGJ4:NMX Mar 26, 2024 2.292 0.025 1.10% N/A N/A N/A 2.267 797 0
May 2024 /NGK4:NMX Apr 26, 2024 2.262 0.017 0.76% N/A N/A N/A 2.245 206 0
Jun 2024 /NGM4:NMX May 29, 2024 2.295 0.017 0.75% N/A N/A N/A 2.278 99 0
Jul 2024 /NGN4:NMX Jun 26, 2024 2.327 0.017 0.74% N/A N/A N/A 2.31 80 0
Aug 2024 /NGQ4:NMX Jul 29, 2024 2.335 0.017 0.73% N/A N/A N/A 2.318 94 0
Sep 2024 /NGU4:NMX Aug 28, 2024 2.325 0.017 0.74% N/A N/A N/A 2.308 48 0
Oct 2024 /NGV4:NMX Sep 26, 2024 2.349 0.017 0.73% N/A N/A N/A 2.332 21 0
Nov 2024 /NGX4:NMX Oct 29, 2024 2.411 0.017 0.71% N/A N/A N/A 2.394 12 0
Dec 2024 /NGZ4:NMX Nov 26, 2024 2.583 0.017 0.66% N/A N/A N/A 2.566 24 0
Jan 2025 /NGF5:NMX Dec 27, 2024 2.699 0.017 0.63% N/A N/A N/A 2.682 15 0
Feb 2025 /NGG5:NMX Jan 29, 2025 2.664 0.017 0.64% N/A N/A N/A 2.647 11 0
Mar 2025 /NGH5:NMX Feb 26, 2025 2.55 0.017 0.67% N/A N/A N/A 2.533 11 0
Apr 2025 /NGJ5:NMX Mar 27, 2025 2.305 0.017 0.74% N/A N/A N/A 2.288 11 0
May 2025 /NGK5:NMX Apr 28, 2025 2.29 0.017 0.75% N/A N/A N/A 2.273 13 0
Jun 2025 /NGM5:NMX May 28, 2025 2.323 0.017 0.74% N/A N/A N/A 2.306 11 0