« Back to Futures & Commodities

Detailed Quote for Natural Gas May 2021 (/NGK1:NMX)

$ 2.395   0.025 (+1.05%) Volume: 1.94k 10:25 AM EDT Apr 6, 2020
Today 5d 1m 3m 1y more
Last Price
2.395
Change $
0.025
Change %
1.05%
Volume
1.94k
Bid
2.393
Bid Size
500
Ask
2.395
Ask Size
100
Open
2.375
High
2.40
Low
2.372
Settlement
2.37
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
10:25
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 1.719 0.098 6.05% 1.65 1.732 1.63 1.621 351155 72.92k
Jun 2020 /NGM0:NMX May 27, 2020 1.835 0.097 5.58% 1.768 1.846 1.745 1.738 104680 21.97k
Jul 2020 /NGN0:NMX Jun 26, 2020 2.004 0.085 4.43% 1.95 2.014 1.928 1.919 134875 16.58k
Aug 2020 /NGQ0:NMX Jul 29, 2020 2.062 0.075 3.77% 2.011 2.072 1.99 1.987 0 5.77k
Sep 2020 /NGU0:NMX Aug 27, 2020 2.092 0.072 3.56% 2.039 2.101 2.022 2.02 101876 3.32k
Oct 2020 /NGV0:NMX Sep 28, 2020 2.16 0.069 3.30% 2.106 2.167 2.093 2.091 0 7.46k
Nov 2020 /NGX0:NMX Oct 28, 2020 2.395 0.053 2.26% 2.351 2.398 2.339 2.342 0 2.62k
Dec 2020 /NGZ0:NMX Nov 25, 2020 2.706 0.026 0.97% 2.684 2.711 2.67 2.68 37625 3.81k
Jan 2021 /NGF1:NMX Dec 29, 2020 2.815 0.019 0.68% 2.79 2.822 2.785 2.796 68954 6.07k
Feb 2021 /NGG1:NMX Jan 27, 2021 2.778 0.021 0.76% 2.763 2.783 2.75 2.757 0 1.23k
Mar 2021 /NGH1:NMX Feb 24, 2021 2.675 0.024 0.91% 2.653 2.681 2.646 2.651 0 4.62k
Apr 2021 /NGJ1:NMX Mar 29, 2021 2.425 0.024 1.00% 2.402 2.43 2.402 2.401 0 5.07k
May 2021 /NGK1:NMX Apr 28, 2021 2.395 0.025 1.05% 2.375 2.40 2.372 2.37 0 1.94k
Jun 2021 /NGM1:NMX May 26, 2021 2.425 0.028 1.17% 2.41 2.425 2.401 2.397 11623 861
Jul 2021 /NGN1:NMX Jun 28, 2021 2.446 0.014 0.58% 2.445 2.449 2.431 2.432 0 467
Aug 2021 /NGQ1:NMX Jul 28, 2021 2.447 0.016 0.66% 2.444 2.447 2.43 2.431 0 414
Sep 2021 /NGU1:NMX Aug 27, 2021 2.428 0.014 0.58% 2.422 2.428 2.412 2.414 0 465
Oct 2021 /NGV1:NMX Sep 28, 2021 2.444 0.012 0.49% 2.444 2.448 2.43 2.432 0 1.38k
Nov 2021 /NGX1:NMX Oct 27, 2021 2.498 0.021 0.85% 2.488 2.498 2.474 2.477 0 295
Dec 2021 /NGZ1:NMX Nov 26, 2021 2.625 0.018 0.69% 2.613 2.625 2.606 2.607 0 62
Jan 2022 /NGF2:NMX Dec 29, 2021 2.724 0.016 0.59% 2.706 2.724 2.706 2.708 0 61
Feb 2022 /NGG2:NMX Jan 27, 2022 2.655 -0.004 -0.15% 2.655 2.655 2.655 2.659 4173 1
Mar 2022 /NGH2:NMX Feb 24, 2022 2.524 0.007 0.28% 2.53 2.53 2.524 2.517 0 18
Apr 2022 /NGJ2:NMX Mar 29, 2022 2.238 -0.003 -0.13% 2.238 2.238 2.238 2.241 8165 9
May 2022 /NGK2:NMX Apr 27, 2022 2.20 0.003 0.14% N/A N/A N/A 2.197 3249 0
Jun 2022 /NGM2:NMX May 26, 2022 2.24 0.007 0.31% N/A N/A N/A 2.233 1217 0
Jul 2022 /NGN2:NMX Jun 28, 2022 2.29 0.015 0.66% N/A N/A N/A 2.275 1235 0
Aug 2022 /NGQ2:NMX Jul 27, 2022 2.292 0.00 0.00% N/A N/A N/A 2.292 870 0
Sep 2022 /NGU2:NMX Aug 29, 2022 2.283 0.00 0.00% N/A N/A N/A 2.283 930 0
Oct 2022 /NGV2:NMX Sep 28, 2022 2.308 0.00 0.00% N/A N/A N/A 2.308 1287 0
Nov 2022 /NGX2:NMX Oct 27, 2022 2.397 0.02 0.84% N/A N/A N/A 2.377 847 0
Dec 2022 /NGZ2:NMX Nov 28, 2022 2.55 0.006 0.24% N/A N/A N/A 2.544 935 0
Jan 2023 /NGF3:NMX Dec 28, 2022 2.67 0.013 0.49% N/A N/A N/A 2.657 1545 0
Feb 2023 /NGG3:NMX Jan 27, 2023 2.612 0.00 0.00% N/A N/A N/A 2.612 423 0
Mar 2023 /NGH3:NMX Feb 24, 2023 2.50 0.016 0.64% N/A N/A N/A 2.484 901 0
Apr 2023 /NGJ3:NMX Mar 29, 2023 2.223 0.00 0.00% N/A N/A N/A 2.223 2340 0
May 2023 /NGK3:NMX Apr 26, 2023 2.185 0.00 0.00% N/A N/A N/A 2.185 278 0
Jun 2023 /NGM3:NMX May 26, 2023 2.227 0.00 0.00% N/A N/A N/A 2.227 107 0
Jul 2023 /NGN3:NMX Jun 28, 2023 2.267 0.00 0.00% N/A N/A N/A 2.267 68 0
Aug 2023 /NGQ3:NMX Jul 27, 2023 2.281 0.00 0.00% N/A N/A N/A 2.281 89 0
Sep 2023 /NGU3:NMX Aug 29, 2023 2.274 0.00 0.00% N/A N/A N/A 2.274 85 0
Oct 2023 /NGV3:NMX Sep 27, 2023 2.325 0.025 1.09% N/A N/A N/A 2.30 86 0
Nov 2023 /NGX3:NMX Oct 27, 2023 2.375 0.00 0.00% N/A N/A N/A 2.375 73 0
Dec 2023 /NGZ3:NMX Nov 28, 2023 2.551 0.00 0.00% N/A N/A N/A 2.551 293 0
Jan 2024 /NGF4:NMX Dec 27, 2023 2.68 0.014 0.53% N/A N/A N/A 2.666 139 0
Feb 2024 /NGG4:NMX Jan 29, 2024 2.625 0.00 0.00% N/A N/A N/A 2.625 71 0
Mar 2024 /NGH4:NMX Feb 27, 2024 2.50 0.00 0.00% N/A N/A N/A 2.50 99 0
Apr 2024 /NGJ4:NMX Mar 26, 2024 2.24 0.00 0.00% N/A N/A N/A 2.24 797 0
May 2024 /NGK4:NMX Apr 26, 2024 2.218 0.00 0.00% N/A N/A N/A 2.218 188 0
Jun 2024 /NGM4:NMX May 29, 2024 2.251 0.00 0.00% N/A N/A N/A 2.251 99 0
Jul 2024 /NGN4:NMX Jun 26, 2024 2.283 0.00 0.00% N/A N/A N/A 2.283 80 0
Aug 2024 /NGQ4:NMX Jul 29, 2024 2.291 0.00 0.00% N/A N/A N/A 2.291 94 0
Sep 2024 /NGU4:NMX Aug 28, 2024 2.281 0.00 0.00% N/A N/A N/A 2.281 48 0
Oct 2024 /NGV4:NMX Sep 26, 2024 2.305 0.00 0.00% N/A N/A N/A 2.305 21 0
Nov 2024 /NGX4:NMX Oct 29, 2024 2.367 0.00 0.00% N/A N/A N/A 2.367 12 0
Dec 2024 /NGZ4:NMX Nov 26, 2024 2.539 0.00 0.00% N/A N/A N/A 2.539 24 0
Jan 2025 /NGF5:NMX Dec 27, 2024 2.655 0.00 0.00% N/A N/A N/A 2.655 15 0
Feb 2025 /NGG5:NMX Jan 29, 2025 2.62 0.00 0.00% N/A N/A N/A 2.62 11 0
Mar 2025 /NGH5:NMX Feb 26, 2025 2.506 0.00 0.00% N/A N/A N/A 2.506 11 0
Apr 2025 /NGJ5:NMX Mar 27, 2025 2.261 0.00 0.00% N/A N/A N/A 2.261 11 0
May 2025 /NGK5:NMX Apr 28, 2025 2.246 0.00 0.00% N/A N/A N/A 2.246 13 0
Jun 2025 /NGM5:NMX May 28, 2025 2.279 0.00 0.00% N/A N/A N/A 2.279 11 0