« Back to Futures & Commodities

Detailed Quote for Natural Gas Mar 2025 (/NGH5:NMX)

$ 2.55   -0.004 (-0.16%) Volume: 0 5:15 PM EDT Jul 10, 2020
Today 5d 1m 3m 1y more
Last Price
2.55
Change $
0.004
Change %
0.16%
Volume
0
Bid
2.56
Bid Size
30,000
Ask
N/A
Ask Size
0
Open
N/A
High
N/A
Low
N/A
Settlement
2.554
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
07/10/20
Exchange
NMX

 
Natural Gas Futures
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Aug 2020 /NGQ0:NMX Jul 29, 2020 1.819 0.04 2.25% 1.776 1.835 1.737 1.779 220325 104.24k
Sep 2020 /NGU0:NMX Aug 27, 2020 1.86 0.039 2.14% 1.822 1.874 1.787 1.821 229158 32.13k
Oct 2020 /NGV0:NMX Sep 28, 2020 1.946 0.024 1.25% 1.923 1.967 1.891 1.922 118299 9.54k
Nov 2020 /NGX0:NMX Oct 28, 2020 2.338 -0.006 -0.26% 2.347 2.372 2.32 2.344 78427 5.48k
Dec 2020 /NGZ0:NMX Nov 25, 2020 2.728 -0.009 -0.33% 2.741 2.754 2.718 2.737 75403 3.11k
Jan 2021 /NGF1:NMX Dec 29, 2020 2.856 -0.009 -0.31% 2.864 2.882 2.844 2.865 113078 4.97k
Feb 2021 /NGG1:NMX Jan 27, 2021 2.823 -0.01 -0.35% 2.823 2.849 2.812 2.833 40923 1.48k
Mar 2021 /NGH1:NMX Feb 24, 2021 2.723 -0.008 -0.29% 2.733 2.75 2.709 2.731 80923 2.4k
Apr 2021 /NGJ1:NMX Mar 29, 2021 2.472 0.00 0.00% 2.477 2.48 2.453 2.472 76794 2.71k
May 2021 /NGK1:NMX Apr 28, 2021 2.439 0.00 0.00% 2.435 2.445 2.421 2.439 33008 1.19k
Jun 2021 /NGM1:NMX May 26, 2021 2.48 -0.001 -0.04% 2.473 2.482 2.462 2.481 19385 552
Jul 2021 /NGN1:NMX Jun 28, 2021 2.515 -0.015 -0.59% 2.523 2.53 2.512 2.53 16819 684
Aug 2021 /NGQ1:NMX Jul 28, 2021 2.536 -0.008 -0.31% 2.536 2.544 2.528 2.544 13114 226
Sep 2021 /NGU1:NMX Aug 27, 2021 2.525 -0.007 -0.28% 2.522 2.533 2.515 2.532 15811 232
Oct 2021 /NGV1:NMX Sep 28, 2021 2.551 0.00 0.00% 2.547 2.554 2.535 2.551 39412 1.66k
Nov 2021 /NGX1:NMX Oct 27, 2021 2.594 -0.007 -0.27% 2.593 2.601 2.584 2.601 21326 233
Dec 2021 /NGZ1:NMX Nov 26, 2021 2.715 -0.016 -0.59% 2.724 2.732 2.714 2.731 15094 227
Jan 2022 /NGF2:NMX Dec 29, 2021 2.827 -0.007 -0.25% 2.834 2.835 2.816 2.834 13610 150
Feb 2022 /NGG2:NMX Jan 27, 2022 2.781 -0.015 -0.54% 2.791 2.791 2.781 2.796 8558 44
Mar 2022 /NGH2:NMX Feb 24, 2022 2.638 -0.009 -0.34% 2.647 2.647 2.631 2.647 13517 232
Apr 2022 /NGJ2:NMX Mar 29, 2022 2.273 -0.011 -0.48% 2.285 2.286 2.269 2.284 12671 490
May 2022 /NGK2:NMX Apr 27, 2022 2.245 -0.004 -0.18% 2.24 2.246 2.235 2.249 5251 16
Jun 2022 /NGM2:NMX May 26, 2022 2.28 -0.009 -0.39% 2.276 2.28 2.276 2.289 1922 41
Jul 2022 /NGN2:NMX Jun 28, 2022 2.318 -0.014 -0.60% 2.318 2.318 2.318 2.332 1799 2
Aug 2022 /NGQ2:NMX Jul 27, 2022 2.34 -0.007 -0.30% 2.328 2.34 2.328 2.347 1255 2
Sep 2022 /NGU2:NMX Aug 29, 2022 2.34 0.007 0.30% 2.34 2.34 2.34 2.333 1756 1
Oct 2022 /NGV2:NMX Sep 28, 2022 2.33 -0.019 -0.81% 2.34 2.34 2.33 2.349 2129 35
Nov 2022 /NGX2:NMX Oct 27, 2022 2.415 0.00 0.00% N/A N/A N/A 2.415 1472 0
Dec 2022 /NGZ2:NMX Nov 28, 2022 2.588 0.00 0.00% N/A N/A N/A 2.588 1301 0
Jan 2023 /NGF3:NMX Dec 28, 2022 2.70 -0.008 -0.30% 2.70 2.70 2.70 2.708 2514 200
Feb 2023 /NGG3:NMX Jan 27, 2023 2.671 0.00 0.00% N/A N/A N/A 2.671 502 0
Mar 2023 /NGH3:NMX Feb 24, 2023 2.532 0.00 0.00% N/A N/A N/A 2.532 955 0
Apr 2023 /NGJ3:NMX Mar 29, 2023 2.249 -0.004 -0.18% N/A N/A N/A 2.253 2239 0
May 2023 /NGK3:NMX Apr 26, 2023 2.223 -0.004 -0.18% N/A N/A N/A 2.227 375 0
Jun 2023 /NGM3:NMX May 26, 2023 2.264 -0.004 -0.18% N/A N/A N/A 2.268 179 0
Jul 2023 /NGN3:NMX Jun 28, 2023 2.304 -0.004 -0.17% N/A N/A N/A 2.308 139 0
Aug 2023 /NGQ3:NMX Jul 27, 2023 2.316 -0.004 -0.17% N/A N/A N/A 2.32 141 0
Sep 2023 /NGU3:NMX Aug 29, 2023 2.309 -0.004 -0.17% N/A N/A N/A 2.313 156 0
Oct 2023 /NGV3:NMX Sep 27, 2023 2.333 -0.004 -0.17% N/A N/A N/A 2.337 648 0
Nov 2023 /NGX3:NMX Oct 27, 2023 2.407 -0.004 -0.17% N/A N/A N/A 2.411 188 0
Dec 2023 /NGZ3:NMX Nov 28, 2023 2.584 -0.004 -0.15% N/A N/A N/A 2.588 362 0
Jan 2024 /NGF4:NMX Dec 27, 2023 2.72 0.004 0.15% N/A N/A N/A 2.716 366 0
Feb 2024 /NGG4:NMX Jan 29, 2024 2.676 -0.004 -0.15% N/A N/A N/A 2.68 98 0
Mar 2024 /NGH4:NMX Feb 27, 2024 2.549 -0.004 -0.16% N/A N/A N/A 2.553 155 0
Apr 2024 /NGJ4:NMX Mar 26, 2024 2.284 -0.004 -0.17% N/A N/A N/A 2.288 804 0
May 2024 /NGK4:NMX Apr 26, 2024 2.265 0.00 0.00% N/A N/A N/A 2.265 582 0
Jun 2024 /NGM4:NMX May 29, 2024 2.293 -0.004 -0.17% N/A N/A N/A 2.297 108 0
Jul 2024 /NGN4:NMX Jun 26, 2024 2.326 -0.004 -0.17% N/A N/A N/A 2.33 143 0
Aug 2024 /NGQ4:NMX Jul 29, 2024 2.335 -0.004 -0.17% N/A N/A N/A 2.339 149 0
Sep 2024 /NGU4:NMX Aug 28, 2024 2.326 -0.004 -0.17% N/A N/A N/A 2.33 81 0
Oct 2024 /NGV4:NMX Sep 26, 2024 2.35 -0.004 -0.17% N/A N/A N/A 2.354 81 0
Nov 2024 /NGX4:NMX Oct 29, 2024 2.416 -0.004 -0.17% N/A N/A N/A 2.42 49 0
Dec 2024 /NGZ4:NMX Nov 26, 2024 2.587 -0.004 -0.15% N/A N/A N/A 2.591 65 0
Jan 2025 /NGF5:NMX Dec 27, 2024 2.707 -0.004 -0.15% N/A N/A N/A 2.711 49 0
Feb 2025 /NGG5:NMX Jan 29, 2025 2.673 -0.004 -0.15% N/A N/A N/A 2.677 48 0
Mar 2025 /NGH5:NMX Feb 26, 2025 2.55 -0.004 -0.16% N/A N/A N/A 2.554 63 0
Apr 2025 /NGJ5:NMX Mar 27, 2025 2.29 -0.004 -0.17% N/A N/A N/A 2.294 47 0
May 2025 /NGK5:NMX Apr 28, 2025 2.271 -0.004 -0.18% N/A N/A N/A 2.275 61 0
Jun 2025 /NGM5:NMX May 28, 2025 2.304 -0.004 -0.17% N/A N/A N/A 2.308 62 0