« Back to Futures & Commodities

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

$ 2.285   0.023 (+1.02%) Volume: 0 2:46 PM EST Jan 21, 2020
Today 5d 1m 3m 1y more
Last Price
2.285
Change $
0.023
Change %
1.02%
Volume
0
Bid
2.25
Bid Size
1
Ask
2.295
Ask Size
10,000
Open
N/A
High
N/A
Low
N/A
Settlement
2.262
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
01/21/20
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 1.90 0.005 0.26% 1.912 1.92 1.895 1.895 145748 21.14k
Mar 2020 /NGH0:NMX Feb 26, 2020 1.893 0.004 0.21% 1.902 1.913 1.889 1.889 537605 16.64k
Apr 2020 /NGJ0:NMX Mar 27, 2020 1.927 -0.003 -0.16% 1.935 1.946 1.925 1.93 175044 5.62k
May 2020 /NGK0:NMX Apr 28, 2020 1.987 -0.002 -0.10% 1.999 2.004 1.985 1.989 134814 2.04k
Jun 2020 /NGM0:NMX May 27, 2020 2.061 -0.003 -0.15% 2.071 2.076 2.059 2.064 70570 929
Jul 2020 /NGN0:NMX Jun 26, 2020 2.137 -0.004 -0.19% 2.148 2.15 2.135 2.141 61660 846
Aug 2020 /NGQ0:NMX Jul 29, 2020 2.165 -0.004 -0.18% 2.177 2.177 2.161 2.169 35386 680
Sep 2020 /NGU0:NMX Aug 27, 2020 2.158 -0.007 -0.32% 2.17 2.17 2.156 2.165 42460 798
Oct 2020 /NGV0:NMX Sep 28, 2020 2.193 -0.008 -0.36% 2.209 2.209 2.191 2.201 94018 1.43k
Nov 2020 /NGX0:NMX Oct 28, 2020 2.304 -0.008 -0.35% 2.319 2.319 2.299 2.312 25083 750
Dec 2020 /NGZ0:NMX Nov 25, 2020 2.506 -0.007 -0.28% 2.50 2.512 2.499 2.513 28514 293
Jan 2021 /NGF1:NMX Dec 29, 2020 2.614 -0.005 -0.19% 2.607 2.62 2.606 2.619 42420 190
Feb 2021 /NGG1:NMX Jan 27, 2021 2.58 -0.005 -0.19% 2.576 2.588 2.576 2.585 14488 24
Mar 2021 /NGH1:NMX Feb 24, 2021 2.488 -0.003 -0.12% 2.481 2.488 2.481 2.491 17498 40
Apr 2021 /NGJ1:NMX Mar 29, 2021 2.275 0.003 0.13% 2.265 2.283 2.265 2.272 23847 45
May 2021 /NGK1:NMX Apr 28, 2021 2.258 0.007 0.31% 2.25 2.268 2.25 2.251 9621 25
Jun 2021 /NGM1:NMX May 26, 2021 2.291 0.007 0.31% 2.287 2.307 2.287 2.284 7512 20
Jul 2021 /NGN1:NMX Jun 28, 2021 2.321 0.002 0.09% 2.325 2.347 2.321 2.319 3644 19
Aug 2021 /NGQ1:NMX Jul 28, 2021 2.32 -0.005 -0.22% N/A N/A N/A 2.325 4335 0
Sep 2021 /NGU1:NMX Aug 27, 2021 2.307 -0.005 -0.22% N/A N/A N/A 2.312 3906 0
Oct 2021 /NGV1:NMX Sep 28, 2021 2.347 0.008 0.34% 2.342 2.357 2.342 2.339 7757 15
Nov 2021 /NGX1:NMX Oct 27, 2021 2.401 0.002 0.08% N/A N/A N/A 2.399 7649 0
Dec 2021 /NGZ1:NMX Nov 26, 2021 2.561 -0.005 -0.19% N/A N/A N/A 2.566 5530 0
Jan 2022 /NGF2:NMX Dec 29, 2021 2.687 -0.001 -0.04% N/A N/A N/A 2.688 3030 0
Feb 2022 /NGG2:NMX Jan 27, 2022 2.65 -0.004 -0.15% N/A N/A N/A 2.654 1778 0
Mar 2022 /NGH2:NMX Feb 24, 2022 2.535 0.009 0.36% N/A N/A N/A 2.526 1679 0
Apr 2022 /NGJ2:NMX Mar 29, 2022 2.298 0.017 0.75% N/A N/A N/A 2.281 2012 0
May 2022 /NGK2:NMX Apr 27, 2022 2.285 0.023 1.02% N/A N/A N/A 2.262 1116 0
Jun 2022 /NGM2:NMX May 26, 2022 2.302 -0.004 -0.17% N/A N/A N/A 2.306 614 0
Jul 2022 /NGN2:NMX Jun 28, 2022 2.356 0.00 0.00% N/A N/A N/A 2.356 749 0
Aug 2022 /NGQ2:NMX Jul 27, 2022 2.363 0.00 0.00% N/A N/A N/A 2.363 409 0
Sep 2022 /NGU2:NMX Aug 29, 2022 2.351 0.00 0.00% N/A N/A N/A 2.351 476 0
Oct 2022 /NGV2:NMX Sep 28, 2022 2.376 0.005 0.21% N/A N/A N/A 2.371 983 0
Nov 2022 /NGX2:NMX Oct 27, 2022 2.444 0.005 0.21% N/A N/A N/A 2.439 278 0
Dec 2022 /NGZ2:NMX Nov 28, 2022 2.614 0.005 0.19% N/A N/A N/A 2.609 400 0
Jan 2023 /NGF3:NMX Dec 28, 2022 2.733 0.00 0.00% N/A N/A N/A 2.733 645 0
Feb 2023 /NGG3:NMX Jan 27, 2023 2.694 0.00 0.00% N/A N/A N/A 2.694 386 0
Mar 2023 /NGH3:NMX Feb 24, 2023 2.565 0.00 0.00% N/A N/A N/A 2.565 340 0
Apr 2023 /NGJ3:NMX Mar 29, 2023 2.31 0.00 0.00% N/A N/A N/A 2.31 212 0
May 2023 /NGK3:NMX Apr 26, 2023 2.297 0.00 0.00% N/A N/A N/A 2.297 243 0
Jun 2023 /NGM3:NMX May 26, 2023 2.339 0.00 0.00% N/A N/A N/A 2.339 77 0
Jul 2023 /NGN3:NMX Jun 28, 2023 2.382 0.00 0.00% N/A N/A N/A 2.382 58 0
Aug 2023 /NGQ3:NMX Jul 27, 2023 2.398 0.00 0.00% N/A N/A N/A 2.398 79 0
Sep 2023 /NGU3:NMX Aug 29, 2023 2.392 0.00 0.00% N/A N/A N/A 2.392 76 0
Oct 2023 /NGV3:NMX Sep 27, 2023 2.422 0.00 0.00% N/A N/A N/A 2.422 77 0
Nov 2023 /NGX3:NMX Oct 27, 2023 2.496 0.00 0.00% N/A N/A N/A 2.496 45 0
Dec 2023 /NGZ3:NMX Nov 28, 2023 2.675 0.00 0.00% N/A N/A N/A 2.675 256 0
Jan 2024 /NGF4:NMX Dec 27, 2023 2.799 0.00 0.00% N/A N/A N/A 2.799 67 0
Feb 2024 /NGG4:NMX Jan 29, 2024 2.763 0.00 0.00% N/A N/A N/A 2.763 63 0
Mar 2024 /NGH4:NMX Feb 27, 2024 2.638 0.00 0.00% N/A N/A N/A 2.638 119 0
Apr 2024 /NGJ4:NMX Mar 26, 2024 2.378 0.00 0.00% N/A N/A N/A 2.378 108 0
May 2024 /NGK4:NMX Apr 26, 2024 2.358 0.00 0.00% N/A N/A N/A 2.358 187 0
Jun 2024 /NGM4:NMX May 29, 2024 2.388 0.00 0.00% N/A N/A N/A 2.388 96 0
Jul 2024 /NGN4:NMX Jun 26, 2024 2.418 0.00 0.00% N/A N/A N/A 2.418 80 0
Aug 2024 /NGQ4:NMX Jul 29, 2024 2.426 0.00 0.00% N/A N/A N/A 2.426 94 0
Sep 2024 /NGU4:NMX Aug 28, 2024 2.419 0.00 0.00% N/A N/A N/A 2.419 48 0
Oct 2024 /NGV4:NMX Sep 26, 2024 2.442 0.00 0.00% N/A N/A N/A 2.442 20 0
Nov 2024 /NGX4:NMX Oct 29, 2024 2.504 0.00 0.00% N/A N/A N/A 2.504 12 0
Dec 2024 /NGZ4:NMX Nov 26, 2024 2.684 0.00 0.00% N/A N/A N/A 2.684 12 0
Jan 2025 /NGF5:NMX Dec 27, 2024 2.805 0.00 0.00% N/A N/A N/A 2.805 11 0
Feb 2025 /NGG5:NMX Jan 29, 2025 2.775 0.00 0.00% N/A N/A N/A 2.775 11 0
Mar 2025 /NGH5:NMX Feb 26, 2025 2.675 0.00 0.00% N/A N/A N/A 2.675 11 0
Apr 2025 /NGJ5:NMX Mar 27, 2025 2.415 0.00 0.00% N/A N/A N/A 2.415 11 0
May 2025 /NGK5:NMX Apr 28, 2025 2.42 0.017 0.71% N/A N/A N/A 2.403 13 0
Jun 2025 /NGM5:NMX May 28, 2025 2.433 0.00 0.00% N/A N/A N/A 2.433 11 0