« Back to Futures & Commodities

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

$ 2.264 0.00 (0.00%) Volume: 278 4:03 PM EDT Oct 18, 2019
Today 5d 1m 3m 1y more
Last Price
2.264
Change $
Change %
Volume
278
Bid
2.239
Bid Size
10,000
Ask
2.29
Ask Size
10,000
Open
2.267
High
2.267
Low
2.256
Settlement
2.264
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
10/18/19
Exchange
NMX

 
Natural Gas Futures
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Nov 2019 /NGX9:NMX Oct 29, 2019 2.359 0.00 0.00% 2.319 2.36 2.289 2.359 158838 142.5k
Dec 2019 /NGZ9:NMX Nov 26, 2019 2.55 -0.001 -0.04% 2.518 2.551 2.488 2.551 276002 93.28k
Jan 2020 /NGF0:NMX Dec 27, 2019 2.663 0.00 0.00% 2.638 2.665 2.608 2.663 222589 41.57k
Feb 2020 /NGG0:NMX Jan 29, 2020 2.628 0.00 0.00% 2.604 2.631 2.574 2.628 83700 19.48k
Mar 2020 /NGH0:NMX Feb 26, 2020 2.519 0.00 0.00% 2.506 2.523 2.481 2.519 139480 30.06k
Apr 2020 /NGJ0:NMX Mar 27, 2020 2.285 0.00 0.00% 2.274 2.285 2.258 2.285 85897 20.09k
May 2020 /NGK0:NMX Apr 28, 2020 2.263 0.00 0.00% 2.253 2.269 2.245 2.263 68755 6.44k
Jun 2020 /NGM0:NMX May 27, 2020 2.302 -0.003 -0.13% 2.31 2.315 2.291 2.305 24797 2.65k
Jul 2020 /NGN0:NMX Jun 26, 2020 2.351 0.003 0.13% 2.357 2.36 2.34 2.348 22617 1.99k
Aug 2020 /NGQ0:NMX Jul 29, 2020 2.361 0.00 0.00% 2.368 2.368 2.351 2.361 23718 479
Sep 2020 /NGU0:NMX Aug 27, 2020 2.353 0.00 0.00% 2.351 2.353 2.335 2.353 19749 519
Oct 2020 /NGV0:NMX Sep 28, 2020 2.376 0.00 0.00% 2.377 2.38 2.361 2.376 43983 4.09k
Nov 2020 /NGX0:NMX Oct 28, 2020 2.446 -0.001 -0.04% 2.433 2.447 2.429 2.447 19100 971
Dec 2020 /NGZ0:NMX Nov 25, 2020 2.615 -0.002 -0.08% 2.616 2.619 2.60 2.617 16287 827
Jan 2021 /NGF1:NMX Dec 29, 2020 2.737 0.00 0.00% 2.732 2.737 2.722 2.737 12554 938
Feb 2021 /NGG1:NMX Jan 27, 2021 2.694 0.00 0.00% 2.68 2.696 2.679 2.694 7068 363
Mar 2021 /NGH1:NMX Feb 24, 2021 2.574 0.00 0.00% 2.56 2.574 2.56 2.574 9064 294
Apr 2021 /NGJ1:NMX Mar 29, 2021 2.292 0.00 0.00% 2.30 2.30 2.281 2.292 7024 648
May 2021 /NGK1:NMX Apr 28, 2021 2.264 0.00 0.00% 2.267 2.267 2.256 2.264 3523 278
Jun 2021 /NGM1:NMX May 26, 2021 2.298 0.00 0.00% 2.292 2.298 2.291 2.298 2159 64
Jul 2021 /NGN1:NMX Jun 28, 2021 2.336 0.00 0.00% 2.336 2.336 2.336 2.336 2068 52
Aug 2021 /NGQ1:NMX Jul 28, 2021 2.342 0.00 0.00% 2.341 2.342 2.341 2.342 1492 43
Sep 2021 /NGU1:NMX Aug 27, 2021 2.33 0.00 0.00% 2.329 2.33 2.329 2.33 1046 43
Oct 2021 /NGV1:NMX Sep 28, 2021 2.356 0.00 0.00% 2.35 2.356 2.347 2.356 2644 45
Nov 2021 /NGX1:NMX Oct 27, 2021 2.425 0.00 0.00% 2.425 2.425 2.425 2.425 1362 32
Dec 2021 /NGZ1:NMX Nov 26, 2021 2.605 -0.001 -0.04% N/A N/A N/A 2.606 1948 42
Jan 2022 /NGF2:NMX Dec 29, 2021 2.724 0.00 0.00% 2.724 2.724 2.724 2.724 3178 16
Feb 2022 /NGG2:NMX Jan 27, 2022 2.70 -0.004 -0.15% N/A N/A N/A 2.704 561 5
Mar 2022 /NGH2:NMX Feb 24, 2022 2.589 -0.005 -0.19% N/A N/A N/A 2.594 1204 6
Apr 2022 /NGJ2:NMX Mar 29, 2022 2.336 0.00 0.00% 2.336 2.336 2.336 2.336 1566 4
May 2022 /NGK2:NMX Apr 27, 2022 2.316 0.00 0.00% 2.34 2.34 2.316 2.316 441 2
Jun 2022 /NGM2:NMX May 26, 2022 2.354 0.00 0.00% 2.35 2.354 2.35 2.354 356 2
Jul 2022 /NGN2:NMX Jun 28, 2022 2.392 -0.005 -0.21% N/A N/A N/A 2.397 165 0
Aug 2022 /NGQ2:NMX Jul 27, 2022 2.404 -0.005 -0.21% N/A N/A N/A 2.409 187 0
Sep 2022 /NGU2:NMX Aug 29, 2022 2.396 -0.005 -0.21% N/A N/A N/A 2.401 229 0
Oct 2022 /NGV2:NMX Sep 28, 2022 2.422 -0.005 -0.21% N/A N/A N/A 2.427 624 2
Nov 2022 /NGX2:NMX Oct 27, 2022 2.483 -0.005 -0.20% N/A N/A N/A 2.488 139 0
Dec 2022 /NGZ2:NMX Nov 28, 2022 2.664 -0.005 -0.19% N/A N/A N/A 2.669 160 0
Jan 2023 /NGF3:NMX Dec 28, 2022 2.794 0.00 0.00% 2.794 2.794 2.794 2.794 156 7
Feb 2023 /NGG3:NMX Jan 27, 2023 2.756 -0.005 -0.18% N/A N/A N/A 2.761 159 0
Mar 2023 /NGH3:NMX Feb 24, 2023 2.642 -0.005 -0.19% N/A N/A N/A 2.647 158 0
Apr 2023 /NGJ3:NMX Mar 29, 2023 2.391 -0.005 -0.21% N/A N/A N/A 2.396 171 0
May 2023 /NGK3:NMX Apr 26, 2023 2.377 -0.005 -0.21% N/A N/A N/A 2.382 219 0
Jun 2023 /NGM3:NMX May 26, 2023 2.418 -0.005 -0.21% N/A N/A N/A 2.423 50 0
Jul 2023 /NGN3:NMX Jun 28, 2023 2.458 -0.005 -0.20% N/A N/A N/A 2.463 41 0
Aug 2023 /NGQ3:NMX Jul 27, 2023 2.473 -0.005 -0.20% N/A N/A N/A 2.478 54 0
Sep 2023 /NGU3:NMX Aug 29, 2023 2.468 -0.005 -0.20% N/A N/A N/A 2.473 52 0
Oct 2023 /NGV3:NMX Sep 27, 2023 2.497 -0.005 -0.20% N/A N/A N/A 2.502 76 0
Nov 2023 /NGX3:NMX Oct 27, 2023 2.572 -0.005 -0.19% N/A N/A N/A 2.577 22 0
Dec 2023 /NGZ3:NMX Nov 28, 2023 2.752 -0.005 -0.18% N/A N/A N/A 2.757 15 0
Jan 2024 /NGF4:NMX Dec 27, 2023 2.877 -0.005 -0.17% N/A N/A N/A 2.882 35 0
Feb 2024 /NGG4:NMX Jan 29, 2024 2.849 -0.005 -0.18% N/A N/A N/A 2.854 24 0
Mar 2024 /NGH4:NMX Feb 27, 2024 2.734 -0.005 -0.18% N/A N/A N/A 2.739 40 0
Apr 2024 /NGJ4:NMX Mar 26, 2024 2.487 -0.005 -0.20% N/A N/A N/A 2.492 29 0
May 2024 /NGK4:NMX Apr 26, 2024 2.471 -0.005 -0.20% N/A N/A N/A 2.476 136 0
Jun 2024 /NGM4:NMX May 29, 2024 2.50 -0.005 -0.20% N/A N/A N/A 2.505 66 0
Jul 2024 /NGN4:NMX Jun 26, 2024 2.53 -0.005 -0.20% N/A N/A N/A 2.535 62 0
Aug 2024 /NGQ4:NMX Jul 29, 2024 2.536 -0.005 -0.20% N/A N/A N/A 2.541 62 0
Sep 2024 /NGU4:NMX Aug 28, 2024 2.529 -0.005 -0.20% N/A N/A N/A 2.534 16 0
Oct 2024 /NGV4:NMX Sep 26, 2024 2.551 -0.005 -0.20% N/A N/A N/A 2.556 20 0
Nov 2024 /NGX4:NMX Oct 29, 2024 2.612 -0.005 -0.19% N/A N/A N/A 2.617 12 0
Dec 2024 /NGZ4:NMX Nov 26, 2024 2.792 -0.005 -0.18% N/A N/A N/A 2.797 12 0
Jan 2025 /NGF5:NMX Dec 27, 2024 2.917 -0.005 -0.17% N/A N/A N/A 2.922 11 0
Feb 2025 /NGG5:NMX Jan 29, 2025 2.89 -0.005 -0.17% N/A N/A N/A 2.895 11 0
Mar 2025 /NGH5:NMX Feb 26, 2025 2.794 -0.005 -0.18% N/A N/A N/A 2.799 11 0
Apr 2025 /NGJ5:NMX Mar 27, 2025 2.564 -0.005 -0.19% N/A N/A N/A 2.569 11 0
May 2025 /NGK5:NMX Apr 28, 2025 2.552 -0.005 -0.20% N/A N/A N/A 2.557 12 0
Jun 2025 /NGM5:NMX May 28, 2025 2.582 -0.005 -0.19% N/A N/A N/A 2.587 11 0