« Back to Futures & Commodities

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

$ 2.741   -0.002 (-0.07%) Volume: 0 5:15 PM EST 15-Nov-2019
Today 5d 1m 3m 1y more
Last Price
2.741
Change $
0.002
Change %
0.07%
Volume
0
Bid
N/A
Bid Size
0
Ask
N/A
Ask Size
0
Open
N/A
High
N/A
Low
N/A
Settlement
2.743
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
11/15/19
Exchange
NMX

 
Natural Gas Futures
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Dec 2019 /NGZ9:NMX Nov 26, 2019 2.675 0.028 1.06% 2.636 2.724 2.606 2.647 145502 167.5k
Jan 2020 /NGF0:NMX Dec 27, 2019 2.74 0.021 0.77% 2.711 2.785 2.682 2.719 301219 99.98k
Feb 2020 /NGG0:NMX Jan 29, 2020 2.689 0.023 0.86% 2.659 2.729 2.635 2.666 87410 41.81k
Mar 2020 /NGH0:NMX Feb 26, 2020 2.562 0.013 0.51% 2.537 2.595 2.522 2.549 149684 44.32k
Apr 2020 /NGJ0:NMX Mar 27, 2020 2.367 -0.003 -0.13% 2.361 2.388 2.352 2.37 98262 32.45k
May 2020 /NGK0:NMX Apr 28, 2020 2.347 -0.006 -0.25% 2.343 2.369 2.334 2.353 86340 12.99k
Jun 2020 /NGM0:NMX May 27, 2020 2.376 -0.02 -0.83% 2.39 2.41 2.376 2.396 32821 3.86k
Jul 2020 /NGN0:NMX Jun 26, 2020 2.429 -0.014 -0.57% 2.44 2.457 2.427 2.443 28350 2.24k
Aug 2020 /NGQ0:NMX Jul 29, 2020 2.44 -0.012 -0.49% 2.454 2.464 2.44 2.452 27329 975
Sep 2020 /NGU0:NMX Aug 27, 2020 2.424 -0.013 -0.53% 2.437 2.449 2.423 2.437 26503 1.51k
Oct 2020 /NGV0:NMX Sep 28, 2020 2.452 -0.012 -0.49% 2.461 2.477 2.442 2.464 61748 11.58k
Nov 2020 /NGX0:NMX Oct 28, 2020 2.509 -0.019 -0.75% 2.52 2.54 2.509 2.528 21478 1.54k
Dec 2020 /NGZ0:NMX Nov 25, 2020 2.691 -0.004 -0.15% 2.684 2.702 2.683 2.695 22512 1.55k
Jan 2021 /NGF1:NMX Dec 29, 2020 2.789 -0.017 -0.61% 2.804 2.813 2.789 2.806 19521 2.31k
Feb 2021 /NGG1:NMX Jan 27, 2021 2.756 -0.002 -0.07% 2.758 2.758 2.75 2.758 8440 97
Mar 2021 /NGH1:NMX Feb 24, 2021 2.614 -0.003 -0.11% 2.611 2.626 2.61 2.617 11556 571
Apr 2021 /NGJ1:NMX Mar 29, 2021 2.342 0.004 0.17% 2.344 2.345 2.334 2.338 12757 602
May 2021 /NGK1:NMX Apr 28, 2021 2.313 0.007 0.30% 2.31 2.315 2.308 2.306 4936 27
Jun 2021 /NGM1:NMX May 26, 2021 2.341 0.003 0.13% 2.345 2.345 2.341 2.338 2992 26
Jul 2021 /NGN1:NMX Jun 28, 2021 2.372 -0.004 -0.17% 2.378 2.378 2.372 2.376 2289 20
Aug 2021 /NGQ1:NMX Jul 28, 2021 2.388 0.006 0.25% 2.388 2.388 2.388 2.382 1699 18
Sep 2021 /NGU1:NMX Aug 27, 2021 2.367 0.002 0.08% N/A N/A N/A 2.365 1446 12
Oct 2021 /NGV1:NMX Sep 28, 2021 2.392 0.003 0.13% 2.385 2.393 2.385 2.389 3890 13
Nov 2021 /NGX1:NMX Oct 27, 2021 2.45 -0.003 -0.12% 2.448 2.458 2.448 2.453 1785 221
Dec 2021 /NGZ1:NMX Nov 26, 2021 2.627 -0.001 -0.04% 2.63 2.638 2.625 2.628 2292 39
Jan 2022 /NGF2:NMX Dec 29, 2021 2.751 0.002 0.07% 2.75 2.751 2.748 2.749 3255 88
Feb 2022 /NGG2:NMX Jan 27, 2022 2.705 -0.002 -0.07% 2.705 2.705 2.705 2.707 1185 33
Mar 2022 /NGH2:NMX Feb 24, 2022 2.579 -0.002 -0.08% 2.579 2.581 2.579 2.581 1277 32
Apr 2022 /NGJ2:NMX Mar 29, 2022 2.352 0.021 0.90% 2.352 2.352 2.352 2.331 1582 34
May 2022 /NGK2:NMX Apr 27, 2022 2.325 0.021 0.91% 2.325 2.325 2.325 2.304 488 6
Jun 2022 /NGM2:NMX May 26, 2022 2.365 0.022 0.94% 2.365 2.365 2.365 2.343 424 4
Jul 2022 /NGN2:NMX Jun 28, 2022 2.386 -0.002 -0.08% N/A N/A N/A 2.388 204 0
Aug 2022 /NGQ2:NMX Jul 27, 2022 2.398 -0.002 -0.08% N/A N/A N/A 2.40 198 0
Sep 2022 /NGU2:NMX Aug 29, 2022 2.389 -0.002 -0.08% N/A N/A N/A 2.391 236 0
Oct 2022 /NGV2:NMX Sep 28, 2022 2.435 0.018 0.74% 2.425 2.435 2.425 2.417 643 9
Nov 2022 /NGX2:NMX Oct 27, 2022 2.481 -0.002 -0.08% 2.481 2.481 2.481 2.483 159 2
Dec 2022 /NGZ2:NMX Nov 28, 2022 2.658 -0.002 -0.08% N/A N/A N/A 2.66 189 0
Jan 2023 /NGF3:NMX Dec 28, 2022 2.781 -0.002 -0.07% N/A N/A N/A 2.783 171 0
Feb 2023 /NGG3:NMX Jan 27, 2023 2.744 -0.002 -0.07% N/A N/A N/A 2.746 188 0
Mar 2023 /NGH3:NMX Feb 24, 2023 2.622 -0.002 -0.08% N/A N/A N/A 2.624 192 0
Apr 2023 /NGJ3:NMX Mar 29, 2023 2.362 -0.002 -0.08% N/A N/A N/A 2.364 154 0
May 2023 /NGK3:NMX Apr 26, 2023 2.348 -0.002 -0.09% N/A N/A N/A 2.35 217 0
Jun 2023 /NGM3:NMX May 26, 2023 2.39 -0.002 -0.08% N/A N/A N/A 2.392 50 0
Jul 2023 /NGN3:NMX Jun 28, 2023 2.432 0.00 0.00% 2.432 2.432 2.432 2.432 41 1
Aug 2023 /NGQ3:NMX Jul 27, 2023 2.445 -0.002 -0.08% N/A N/A N/A 2.447 54 0
Sep 2023 /NGU3:NMX Aug 29, 2023 2.44 -0.002 -0.08% N/A N/A N/A 2.442 52 0
Oct 2023 /NGV3:NMX Sep 27, 2023 2.47 -0.002 -0.08% N/A N/A N/A 2.472 76 0
Nov 2023 /NGX3:NMX Oct 27, 2023 2.543 -0.002 -0.08% N/A N/A N/A 2.545 22 0
Dec 2023 /NGZ3:NMX Nov 28, 2023 2.72 -0.002 -0.07% N/A N/A N/A 2.722 15 0
Jan 2024 /NGF4:NMX Dec 27, 2023 2.84 -0.002 -0.07% N/A N/A N/A 2.842 36 0
Feb 2024 /NGG4:NMX Jan 29, 2024 2.812 -0.002 -0.07% N/A N/A N/A 2.814 24 0
Mar 2024 /NGH4:NMX Feb 27, 2024 2.695 -0.002 -0.07% N/A N/A N/A 2.697 45 0
Apr 2024 /NGJ4:NMX Mar 26, 2024 2.435 -0.002 -0.08% N/A N/A N/A 2.437 29 0
May 2024 /NGK4:NMX Apr 26, 2024 2.42 -0.002 -0.08% N/A N/A N/A 2.422 136 0
Jun 2024 /NGM4:NMX May 29, 2024 2.449 -0.002 -0.08% N/A N/A N/A 2.451 66 0
Jul 2024 /NGN4:NMX Jun 26, 2024 2.479 -0.002 -0.08% N/A N/A N/A 2.481 62 0
Aug 2024 /NGQ4:NMX Jul 29, 2024 2.486 -0.002 -0.08% N/A N/A N/A 2.488 62 0
Sep 2024 /NGU4:NMX Aug 28, 2024 2.479 -0.002 -0.08% N/A N/A N/A 2.481 16 0
Oct 2024 /NGV4:NMX Sep 26, 2024 2.501 -0.002 -0.08% N/A N/A N/A 2.503 20 0
Nov 2024 /NGX4:NMX Oct 29, 2024 2.563 -0.002 -0.08% N/A N/A N/A 2.565 12 0
Dec 2024 /NGZ4:NMX Nov 26, 2024 2.743 -0.002 -0.07% N/A N/A N/A 2.745 12 0
Jan 2025 /NGF5:NMX Dec 27, 2024 2.863 -0.002 -0.07% N/A N/A N/A 2.865 11 0
Feb 2025 /NGG5:NMX Jan 29, 2025 2.836 -0.002 -0.07% N/A N/A N/A 2.838 11 0
Mar 2025 /NGH5:NMX Feb 26, 2025 2.741 -0.002 -0.07% N/A N/A N/A 2.743 11 0
Apr 2025 /NGJ5:NMX Mar 27, 2025 2.481 -0.002 -0.08% N/A N/A N/A 2.483 11 0
May 2025 /NGK5:NMX Apr 28, 2025 2.469 -0.002 -0.08% N/A N/A N/A 2.471 12 0
Jun 2025 /NGM5:NMX May 28, 2025 2.499 -0.002 -0.08% N/A N/A N/A 2.501 11 0