« Back to Futures & Commodities

Detailed Quote for Natural Gas May 2022 (/NGK2:NMX)

$ 2.235 0.00 (0.00%) Volume: 0 5:15 PM EDT Apr 8, 2020
Today 5d 1m 3m 1y more
Last Price
2.235
Change $
Change %
Volume
0
Bid
2.10
Bid Size
10,000
Ask
2.27
Ask Size
10,000
Open
N/A
High
N/A
Low
N/A
Settlement
2.235
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
04/08/20
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 1.773 -0.01 -0.56% 1.791 1.825 1.755 1.783 249296 10.99k
Jun 2020 /NGM0:NMX May 27, 2020 1.886 -0.01 -0.53% 1.898 1.93 1.873 1.896 135928 2.75k
Jul 2020 /NGN0:NMX Jun 26, 2020 2.045 -0.007 -0.34% 2.059 2.09 2.032 2.052 129974 1.83k
Aug 2020 /NGQ0:NMX Jul 29, 2020 2.105 -0.005 -0.24% 2.119 2.142 2.095 2.11 54448 400
Sep 2020 /NGU0:NMX Aug 27, 2020 2.135 -0.004 -0.19% 2.146 2.173 2.126 2.139 100385 363
Oct 2020 /NGV0:NMX Sep 28, 2020 2.20 0.00 0.00% 2.218 2.227 2.187 2.20 98676 637
Nov 2020 /NGX0:NMX Oct 28, 2020 2.42 0.003 0.12% 2.429 2.441 2.42 2.417 32113 388
Dec 2020 /NGZ0:NMX Nov 25, 2020 2.738 0.005 0.18% 2.746 2.752 2.735 2.733 38298 245
Jan 2021 /NGF1:NMX Dec 29, 2020 2.865 0.012 0.42% 2.866 2.875 2.853 2.853 69048 344
Feb 2021 /NGG1:NMX Jan 27, 2021 2.823 0.008 0.28% 2.827 2.838 2.816 2.815 29362 158
Mar 2021 /NGH1:NMX Feb 24, 2021 2.72 0.011 0.41% 2.719 2.728 2.708 2.709 49225 264
Apr 2021 /NGJ1:NMX Mar 29, 2021 2.464 0.015 0.61% 2.463 2.47 2.45 2.449 57032 208
May 2021 /NGK1:NMX Apr 28, 2021 2.432 0.01 0.41% 2.425 2.432 2.42 2.422 17409 51
Jun 2021 /NGM1:NMX May 26, 2021 2.452 0.00 0.00% 2.452 2.452 2.452 2.452 12899 68
Jul 2021 /NGN1:NMX Jun 28, 2021 2.497 0.008 0.32% 2.48 2.497 2.48 2.489 9363 56
Aug 2021 /NGQ1:NMX Jul 28, 2021 2.478 -0.014 -0.56% 2.478 2.478 2.478 2.492 8535 50
Sep 2021 /NGU1:NMX Aug 27, 2021 2.46 -0.015 -0.61% 2.46 2.46 2.457 2.475 9199 35
Oct 2021 /NGV1:NMX Sep 28, 2021 2.495 0.005 0.20% 2.482 2.496 2.473 2.49 17989 124
Nov 2021 /NGX1:NMX Oct 27, 2021 2.516 -0.015 -0.59% 2.52 2.52 2.51 2.531 11923 62
Dec 2021 /NGZ1:NMX Nov 26, 2021 2.643 -0.016 -0.60% 2.639 2.643 2.638 2.659 8429 40
Jan 2022 /NGF2:NMX Dec 29, 2021 2.745 -0.013 -0.47% 2.737 2.745 2.737 2.758 6694 28
Feb 2022 /NGG2:NMX Jan 27, 2022 2.685 -0.024 -0.89% 2.69 2.69 2.685 2.709 3836 12
Mar 2022 /NGH2:NMX Feb 24, 2022 2.562 -0.012 -0.47% 2.562 2.562 2.562 2.574 8175 3
Apr 2022 /NGJ2:NMX Mar 29, 2022 2.272 -0.002 -0.09% N/A N/A N/A 2.274 8707 0
May 2022 /NGK2:NMX Apr 27, 2022 2.235 0.00 0.00% N/A N/A N/A 2.235 3272 0
Jun 2022 /NGM2:NMX May 26, 2022 2.273 0.00 0.00% N/A N/A N/A 2.273 1324 0
Jul 2022 /NGN2:NMX Jun 28, 2022 2.311 0.00 0.00% N/A N/A N/A 2.311 1356 0
Aug 2022 /NGQ2:NMX Jul 27, 2022 2.325 0.00 0.00% N/A N/A N/A 2.325 991 0
Sep 2022 /NGU2:NMX Aug 29, 2022 2.317 0.00 0.00% N/A N/A N/A 2.317 1056 0
Oct 2022 /NGV2:NMX Sep 28, 2022 2.342 0.00 0.00% N/A N/A N/A 2.342 1336 0
Nov 2022 /NGX2:NMX Oct 27, 2022 2.411 0.00 0.00% N/A N/A N/A 2.411 972 0
Dec 2022 /NGZ2:NMX Nov 28, 2022 2.578 0.00 0.00% N/A N/A N/A 2.578 1050 0
Jan 2023 /NGF3:NMX Dec 28, 2022 2.691 0.00 0.00% N/A N/A N/A 2.691 1545 0
Feb 2023 /NGG3:NMX Jan 27, 2023 2.645 0.001 0.04% N/A N/A N/A 2.644 423 0
Mar 2023 /NGH3:NMX Feb 24, 2023 2.514 0.00 0.00% N/A N/A N/A 2.514 901 0
Apr 2023 /NGJ3:NMX Mar 29, 2023 2.253 0.00 0.00% N/A N/A N/A 2.253 2345 0
May 2023 /NGK3:NMX Apr 26, 2023 2.214 0.00 0.00% N/A N/A N/A 2.214 283 0
Jun 2023 /NGM3:NMX May 26, 2023 2.254 0.00 0.00% N/A N/A N/A 2.254 107 0
Jul 2023 /NGN3:NMX Jun 28, 2023 2.294 0.00 0.00% N/A N/A N/A 2.294 68 0
Aug 2023 /NGQ3:NMX Jul 27, 2023 2.308 0.00 0.00% N/A N/A N/A 2.308 89 0
Sep 2023 /NGU3:NMX Aug 29, 2023 2.301 0.00 0.00% N/A N/A N/A 2.301 85 0
Oct 2023 /NGV3:NMX Sep 27, 2023 2.327 0.00 0.00% N/A N/A N/A 2.327 86 0
Nov 2023 /NGX3:NMX Oct 27, 2023 2.402 0.00 0.00% N/A N/A N/A 2.402 73 0
Dec 2023 /NGZ3:NMX Nov 28, 2023 2.578 0.00 0.00% N/A N/A N/A 2.578 298 0
Jan 2024 /NGF4:NMX Dec 27, 2023 2.693 0.00 0.00% N/A N/A N/A 2.693 339 0
Feb 2024 /NGG4:NMX Jan 29, 2024 2.652 0.00 0.00% N/A N/A N/A 2.652 76 0
Mar 2024 /NGH4:NMX Feb 27, 2024 2.527 0.00 0.00% N/A N/A N/A 2.527 118 0
Apr 2024 /NGJ4:NMX Mar 26, 2024 2.267 0.00 0.00% N/A N/A N/A 2.267 797 0
May 2024 /NGK4:NMX Apr 26, 2024 2.245 0.00 0.00% N/A N/A N/A 2.245 206 0
Jun 2024 /NGM4:NMX May 29, 2024 2.278 0.00 0.00% N/A N/A N/A 2.278 99 0
Jul 2024 /NGN4:NMX Jun 26, 2024 2.31 0.00 0.00% N/A N/A N/A 2.31 80 0
Aug 2024 /NGQ4:NMX Jul 29, 2024 2.318 0.00 0.00% N/A N/A N/A 2.318 94 0
Sep 2024 /NGU4:NMX Aug 28, 2024 2.308 0.00 0.00% N/A N/A N/A 2.308 48 0
Oct 2024 /NGV4:NMX Sep 26, 2024 2.332 0.00 0.00% N/A N/A N/A 2.332 21 0
Nov 2024 /NGX4:NMX Oct 29, 2024 2.394 0.00 0.00% N/A N/A N/A 2.394 12 0
Dec 2024 /NGZ4:NMX Nov 26, 2024 2.566 0.00 0.00% N/A N/A N/A 2.566 24 0
Jan 2025 /NGF5:NMX Dec 27, 2024 2.682 0.00 0.00% N/A N/A N/A 2.682 15 0
Feb 2025 /NGG5:NMX Jan 29, 2025 2.647 0.00 0.00% N/A N/A N/A 2.647 11 0
Mar 2025 /NGH5:NMX Feb 26, 2025 2.533 0.00 0.00% N/A N/A N/A 2.533 11 0
Apr 2025 /NGJ5:NMX Mar 27, 2025 2.288 0.00 0.00% N/A N/A N/A 2.288 11 0
May 2025 /NGK5:NMX Apr 28, 2025 2.273 0.00 0.00% N/A N/A N/A 2.273 13 0
Jun 2025 /NGM5:NMX May 28, 2025 2.306 0.00 0.00% N/A N/A N/A 2.306 11 0