« Back to Futures & Commodities

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

$ 2.25   -0.031 (-1.36%) Volume: 68 6:48 PM EST 19-Jan-2020
Today 5d 1m 3m 1y more
Last Price
2.25
Change $
0.031
Change %
1.36%
Volume
68
Bid
2.24
Bid Size
10,000
Ask
2.254
Ask Size
20,000
Open
2.257
High
2.257
Low
2.229
Settlement
2.281
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
01/19/20
Exchange
NMX

 
Natural Gas Futures
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Feb 2020 /NGG0:NMX Jan 29, 2020 1.939 -0.138 -6.64% 1.97 1.97 1.83 2.077 162402 28.86k
Mar 2020 /NGH0:NMX Feb 26, 2020 1.932 -0.114 -5.57% 1.963 1.963 1.826 2.046 533155 15.61k
Apr 2020 /NGJ0:NMX Mar 27, 2020 1.96 -0.104 -5.04% 1.981 1.993 1.856 2.064 171910 9.08k
May 2020 /NGK0:NMX Apr 28, 2020 2.014 -0.102 -4.82% 2.05 2.05 1.935 2.116 132839 5.83k
Jun 2020 /NGM0:NMX May 27, 2020 2.087 -0.094 -4.31% 2.123 2.123 2.013 2.181 70367 1.88k
Jul 2020 /NGN0:NMX Jun 26, 2020 2.163 -0.086 -3.82% 2.185 2.185 2.085 2.249 59516 1.64k
Aug 2020 /NGQ0:NMX Jul 29, 2020 2.19 -0.081 -3.57% 2.22 2.22 2.116 2.271 33772 1.28k
Sep 2020 /NGU0:NMX Aug 27, 2020 2.189 -0.078 -3.44% 2.204 2.204 2.145 2.267 37202 1.01k
Oct 2020 /NGV0:NMX Sep 28, 2020 2.223 -0.077 -3.35% 2.25 2.25 2.156 2.30 96696 5.96k
Nov 2020 /NGX0:NMX Oct 28, 2020 2.33 -0.061 -2.55% 2.35 2.35 2.28 2.391 24521 1.99k
Dec 2020 /NGZ0:NMX Nov 25, 2020 2.524 -0.055 -2.13% 2.531 2.531 2.486 2.579 28651 1.13k
Jan 2021 /NGF1:NMX Dec 29, 2020 2.632 -0.057 -2.12% 2.65 2.65 2.617 2.689 40094 1.49k
Feb 2021 /NGG1:NMX Jan 27, 2021 2.596 -0.056 -2.11% 2.60 2.601 2.567 2.652 13900 270
Mar 2021 /NGH1:NMX Feb 24, 2021 2.489 -0.056 -2.20% 2.496 2.496 2.47 2.545 17202 395
Apr 2021 /NGJ1:NMX Mar 29, 2021 2.253 -0.055 -2.38% 2.273 2.273 2.243 2.308 22941 188
May 2021 /NGK1:NMX Apr 28, 2021 2.25 -0.031 -1.36% 2.257 2.257 2.229 2.281 9439 68
Jun 2021 /NGM1:NMX May 26, 2021 2.285 -0.028 -1.21% 2.268 2.285 2.268 2.313 7460 31
Jul 2021 /NGN1:NMX Jun 28, 2021 2.32 -0.027 -1.15% 2.324 2.324 2.32 2.347 3505 22
Aug 2021 /NGQ1:NMX Jul 28, 2021 2.325 -0.026 -1.11% 2.329 2.329 2.311 2.351 4195 35
Sep 2021 /NGU1:NMX Aug 27, 2021 2.299 -0.039 -1.67% 2.309 2.309 2.299 2.338 3936 12
Oct 2021 /NGV1:NMX Sep 28, 2021 2.342 -0.02 -0.85% 2.336 2.342 2.326 2.362 8070 14
Nov 2021 /NGX1:NMX Oct 27, 2021 2.413 -0.008 -0.33% 2.413 2.414 2.413 2.421 7673 2
Dec 2021 /NGZ1:NMX Nov 26, 2021 2.571 -0.015 -0.58% 2.571 2.571 2.571 2.586 5506 3
Jan 2022 /NGF2:NMX Dec 29, 2021 2.701 -0.006 -0.22% 2.703 2.703 2.697 2.707 2770 1
Feb 2022 /NGG2:NMX Jan 27, 2022 2.675 0.004 0.15% 2.675 2.675 2.675 2.671 1777 2
Mar 2022 /NGH2:NMX Feb 24, 2022 2.56 0.017 0.67% 2.56 2.56 2.56 2.543 1677 3
Apr 2022 /NGJ2:NMX Mar 29, 2022 2.295 0.004 0.17% 2.295 2.295 2.295 2.291 2010 2
May 2022 /NGK2:NMX Apr 27, 2022 2.269 -0.004 -0.18% 2.269 2.269 2.269 2.273 1111 2
Jun 2022 /NGM2:NMX May 26, 2022 2.315 -0.003 -0.13% 2.318 2.318 2.315 2.318 612 37
Jul 2022 /NGN2:NMX Jun 28, 2022 2.365 0.002 0.08% 2.365 2.365 2.365 2.363 749 28
Aug 2022 /NGQ2:NMX Jul 27, 2022 2.37 0.00 0.00% 2.37 2.37 2.37 2.37 388 9
Sep 2022 /NGU2:NMX Aug 29, 2022 2.36 0.002 0.08% 2.36 2.36 2.36 2.358 476 10
Oct 2022 /NGV2:NMX Sep 28, 2022 2.381 0.003 0.13% N/A N/A N/A 2.378 981 12
Nov 2022 /NGX2:NMX Oct 27, 2022 2.449 0.003 0.12% N/A N/A N/A 2.446 276 7
Dec 2022 /NGZ2:NMX Nov 28, 2022 2.619 0.003 0.11% N/A N/A N/A 2.616 397 7
Jan 2023 /NGF3:NMX Dec 28, 2022 2.75 0.01 0.36% 2.743 2.75 2.743 2.74 645 12
Feb 2023 /NGG3:NMX Jan 27, 2023 2.71 0.009 0.33% 2.71 2.71 2.71 2.701 386 2
Mar 2023 /NGH3:NMX Feb 24, 2023 2.58 0.008 0.31% 2.58 2.58 2.58 2.572 340 2
Apr 2023 /NGJ3:NMX Mar 29, 2023 2.32 0.005 0.22% N/A N/A N/A 2.315 212 0
May 2023 /NGK3:NMX Apr 26, 2023 2.307 0.005 0.22% N/A N/A N/A 2.302 243 0
Jun 2023 /NGM3:NMX May 26, 2023 2.349 0.005 0.21% N/A N/A N/A 2.344 77 0
Jul 2023 /NGN3:NMX Jun 28, 2023 2.392 0.005 0.21% N/A N/A N/A 2.387 58 0
Aug 2023 /NGQ3:NMX Jul 27, 2023 2.408 0.005 0.21% N/A N/A N/A 2.403 79 0
Sep 2023 /NGU3:NMX Aug 29, 2023 2.402 0.005 0.21% N/A N/A N/A 2.397 76 0
Oct 2023 /NGV3:NMX Sep 27, 2023 2.432 0.005 0.21% N/A N/A N/A 2.427 77 0
Nov 2023 /NGX3:NMX Oct 27, 2023 2.506 0.005 0.20% N/A N/A N/A 2.501 45 0
Dec 2023 /NGZ3:NMX Nov 28, 2023 2.685 0.005 0.19% N/A N/A N/A 2.68 256 0
Jan 2024 /NGF4:NMX Dec 27, 2023 2.809 0.005 0.18% N/A N/A N/A 2.804 67 0
Feb 2024 /NGG4:NMX Jan 29, 2024 2.773 0.005 0.18% N/A N/A N/A 2.768 63 0
Mar 2024 /NGH4:NMX Feb 27, 2024 2.648 0.005 0.19% N/A N/A N/A 2.643 119 0
Apr 2024 /NGJ4:NMX Mar 26, 2024 2.388 0.01 0.42% N/A N/A N/A 2.378 108 0
May 2024 /NGK4:NMX Apr 26, 2024 2.368 0.01 0.42% N/A N/A N/A 2.358 187 0
Jun 2024 /NGM4:NMX May 29, 2024 2.398 0.01 0.42% N/A N/A N/A 2.388 96 0
Jul 2024 /NGN4:NMX Jun 26, 2024 2.428 0.01 0.41% N/A N/A N/A 2.418 80 0
Aug 2024 /NGQ4:NMX Jul 29, 2024 2.436 0.01 0.41% N/A N/A N/A 2.426 94 0
Sep 2024 /NGU4:NMX Aug 28, 2024 2.429 0.01 0.41% N/A N/A N/A 2.419 48 0
Oct 2024 /NGV4:NMX Sep 26, 2024 2.452 0.01 0.41% N/A N/A N/A 2.442 20 0
Nov 2024 /NGX4:NMX Oct 29, 2024 2.514 0.01 0.40% N/A N/A N/A 2.504 12 0
Dec 2024 /NGZ4:NMX Nov 26, 2024 2.694 0.01 0.37% N/A N/A N/A 2.684 12 0
Jan 2025 /NGF5:NMX Dec 27, 2024 2.815 0.01 0.36% N/A N/A N/A 2.805 11 0
Feb 2025 /NGG5:NMX Jan 29, 2025 2.785 0.01 0.36% N/A N/A N/A 2.775 11 0
Mar 2025 /NGH5:NMX Feb 26, 2025 2.685 0.01 0.37% N/A N/A N/A 2.675 11 0
Apr 2025 /NGJ5:NMX Mar 27, 2025 2.425 0.01 0.41% N/A N/A N/A 2.415 11 0
May 2025 /NGK5:NMX Apr 28, 2025 2.413 0.01 0.42% N/A N/A N/A 2.403 12 0
Jun 2025 /NGM5:NMX May 28, 2025 2.443 0.01 0.41% N/A N/A N/A 2.433 11 0