« Back to Futures & Commodities

Detailed Quote for Natural Gas May 2026 (/NGK6:NMX)

$ 2.71   0.03 (+1.12%) Volume: 0 5:15 PM EDT Aug 23, 2019
Today 5d 1m 3m 1y more
Last Price
2.71
Change $
0.03
Change %
1.12%
Volume
0
Bid
N/A
Bid Size
0
Ask
N/A
Ask Size
0
Open
N/A
High
N/A
Low
N/A
Settlement
2.68
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
08/23/19
Exchange
NMX

 
Natural Gas Futures
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Sep 2019 /NGU9:NMX Aug 28, 2019 2.157 -0.002 -0.09% 2.15 2.167 2.12 2.159 47657 68.72k
Oct 2019 /NGV9:NMX Sep 26, 2019 2.16 -0.003 -0.14% 2.154 2.17 2.126 2.163 411912 98.67k
Nov 2019 /NGX9:NMX Oct 29, 2019 2.219 -0.003 -0.14% 2.212 2.226 2.185 2.222 185398 32k
Dec 2019 /NGZ9:NMX Nov 26, 2019 2.40 -0.006 -0.25% 2.398 2.409 2.371 2.406 142313 20.23k
Jan 2020 /NGF0:NMX Dec 27, 2019 2.512 -0.006 -0.24% 2.512 2.52 2.484 2.518 124374 17.29k
Feb 2020 /NGG0:NMX Jan 29, 2020 2.488 -0.005 -0.20% 2.487 2.494 2.459 2.493 52743 7.4k
Mar 2020 /NGH0:NMX Feb 26, 2020 2.419 -0.005 -0.21% 2.419 2.425 2.392 2.424 89592 10.58k
Apr 2020 /NGJ0:NMX Mar 27, 2020 2.252 0.002 0.09% 2.25 2.255 2.229 2.25 55570 6.44k
May 2020 /NGK0:NMX Apr 28, 2020 2.241 0.002 0.09% 2.231 2.247 2.219 2.239 33352 1.56k
Jun 2020 /NGM0:NMX May 27, 2020 2.281 0.003 0.13% 2.278 2.284 2.262 2.278 12244 462
Jul 2020 /NGN0:NMX Jun 26, 2020 2.322 0.002 0.09% 2.317 2.325 2.306 2.32 15587 483
Aug 2020 /NGQ0:NMX Jul 29, 2020 2.331 0.002 0.09% 2.325 2.334 2.315 2.329 17804 606
Sep 2020 /NGU0:NMX Aug 27, 2020 2.311 0.00 0.00% 2.299 2.317 2.298 2.311 13763 360
Oct 2020 /NGV0:NMX Sep 28, 2020 2.334 -0.001 -0.04% 2.334 2.34 2.321 2.335 29840 1.14k
Nov 2020 /NGX0:NMX Oct 28, 2020 2.395 -0.002 -0.08% 2.393 2.401 2.386 2.397 12376 323
Dec 2020 /NGZ0:NMX Nov 25, 2020 2.555 -0.005 -0.20% 2.554 2.565 2.551 2.56 11401 516
Jan 2021 /NGF1:NMX Dec 29, 2020 2.665 -0.004 -0.15% 2.676 2.676 2.66 2.669 9265 296
Feb 2021 /NGG1:NMX Jan 27, 2021 2.638 -0.004 -0.15% 2.65 2.65 2.63 2.642 5041 164
Mar 2021 /NGH1:NMX Feb 24, 2021 2.53 0.005 0.20% 2.533 2.533 2.518 2.525 7318 356
Apr 2021 /NGJ1:NMX Mar 29, 2021 2.272 0.003 0.13% 2.269 2.284 2.269 2.269 5819 170
May 2021 /NGK1:NMX Apr 28, 2021 2.265 0.011 0.49% 2.259 2.27 2.259 2.254 2609 59
Jun 2021 /NGM1:NMX May 26, 2021 2.297 0.01 0.44% 2.292 2.309 2.292 2.287 2070 15
Jul 2021 /NGN1:NMX Jun 28, 2021 2.334 0.011 0.47% 2.328 2.356 2.328 2.323 1939 11
Aug 2021 /NGQ1:NMX Jul 28, 2021 2.344 0.011 0.47% 2.353 2.353 2.34 2.333 1549 15
Sep 2021 /NGU1:NMX Aug 27, 2021 2.336 0.011 0.47% 2.33 2.337 2.33 2.325 1432 11
Oct 2021 /NGV1:NMX Sep 28, 2021 2.355 0.006 0.26% 2.362 2.362 2.355 2.349 1929 23
Nov 2021 /NGX1:NMX Oct 27, 2021 2.418 0.01 0.42% 2.418 2.418 2.418 2.408 1651 19
Dec 2021 /NGZ1:NMX Nov 26, 2021 2.589 0.008 0.31% 2.586 2.589 2.586 2.581 2068 68
Jan 2022 /NGF2:NMX Dec 29, 2021 2.708 0.005 0.18% 2.71 2.717 2.708 2.703 3236 10
Feb 2022 /NGG2:NMX Jan 27, 2022 2.682 0.007 0.26% N/A N/A N/A 2.675 490 50
Mar 2022 /NGH2:NMX Feb 24, 2022 2.57 0.009 0.35% N/A N/A N/A 2.561 1073 50
Apr 2022 /NGJ2:NMX Mar 29, 2022 2.32 0.014 0.61% N/A N/A N/A 2.306 1226 0
May 2022 /NGK2:NMX Apr 27, 2022 2.301 0.014 0.61% 2.301 2.301 2.301 2.287 281 1
Jun 2022 /NGM2:NMX May 26, 2022 2.339 0.021 0.91% N/A N/A N/A 2.318 246 0
Jul 2022 /NGN2:NMX Jun 28, 2022 2.372 0.021 0.89% N/A N/A N/A 2.351 151 0
Aug 2022 /NGQ2:NMX Jul 27, 2022 2.386 0.021 0.89% N/A N/A N/A 2.365 171 0
Sep 2022 /NGU2:NMX Aug 29, 2022 2.378 0.021 0.89% N/A N/A N/A 2.357 217 0
Oct 2022 /NGV2:NMX Sep 28, 2022 2.402 0.021 0.88% N/A N/A N/A 2.381 551 0
Nov 2022 /NGX2:NMX Oct 27, 2022 2.464 0.021 0.86% N/A N/A N/A 2.443 138 0
Dec 2022 /NGZ2:NMX Nov 28, 2022 2.639 0.021 0.80% N/A N/A N/A 2.618 148 0
Jan 2023 /NGF3:NMX Dec 28, 2022 2.761 0.023 0.84% N/A N/A N/A 2.738 127 0
Feb 2023 /NGG3:NMX Jan 27, 2023 2.731 0.025 0.92% N/A N/A N/A 2.706 91 0
Mar 2023 /NGH3:NMX Feb 24, 2023 2.628 0.025 0.96% N/A N/A N/A 2.603 110 0
Apr 2023 /NGJ3:NMX Mar 29, 2023 2.408 0.03 1.26% N/A N/A N/A 2.378 162 0
May 2023 /NGK3:NMX Apr 26, 2023 2.397 0.03 1.27% N/A N/A N/A 2.367 168 0
Jun 2023 /NGM3:NMX May 26, 2023 2.437 0.03 1.25% N/A N/A N/A 2.407 50 0
Jul 2023 /NGN3:NMX Jun 28, 2023 2.479 0.03 1.22% N/A N/A N/A 2.449 41 0
Aug 2023 /NGQ3:NMX Jul 27, 2023 2.496 0.03 1.22% N/A N/A N/A 2.466 65 0
Sep 2023 /NGU3:NMX Aug 29, 2023 2.494 0.03 1.22% N/A N/A N/A 2.464 41 0
Oct 2023 /NGV3:NMX Sep 27, 2023 2.523 0.03 1.20% N/A N/A N/A 2.493 27 0
Nov 2023 /NGX3:NMX Oct 27, 2023 2.585 0.03 1.17% N/A N/A N/A 2.555 22 0
Dec 2023 /NGZ3:NMX Nov 28, 2023 2.76 0.03 1.10% N/A N/A N/A 2.73 15 0
Jan 2024 /NGF4:NMX Dec 27, 2023 2.88 0.03 1.05% N/A N/A N/A 2.85 25 0
Feb 2024 /NGG4:NMX Jan 29, 2024 2.848 0.03 1.06% N/A N/A N/A 2.818 24 0
Mar 2024 /NGH4:NMX Feb 27, 2024 2.738 0.03 1.11% N/A N/A N/A 2.708 40 0
Apr 2024 /NGJ4:NMX Mar 26, 2024 2.508 0.03 1.21% N/A N/A N/A 2.478 29 0
May 2024 /NGK4:NMX Apr 26, 2024 2.491 0.03 1.22% N/A N/A N/A 2.461 67 0
Jun 2024 /NGM4:NMX May 29, 2024 2.521 0.03 1.20% N/A N/A N/A 2.491 62 0
Jul 2024 /NGN4:NMX Jun 26, 2024 2.553 0.03 1.19% N/A N/A N/A 2.523 62 0
Aug 2024 /NGQ4:NMX Jul 29, 2024 2.56 0.03 1.19% N/A N/A N/A 2.53 62 0
Sep 2024 /NGU4:NMX Aug 28, 2024 2.555 0.03 1.19% N/A N/A N/A 2.525 15 0
Oct 2024 /NGV4:NMX Sep 26, 2024 2.579 0.03 1.18% N/A N/A N/A 2.549 12 0
Nov 2024 /NGX4:NMX Oct 29, 2024 2.641 0.03 1.15% N/A N/A N/A 2.611 12 0
Dec 2024 /NGZ4:NMX Nov 26, 2024 2.813 0.03 1.08% N/A N/A N/A 2.783 12 0
Jan 2025 /NGF5:NMX Dec 27, 2024 2.933 0.03 1.03% N/A N/A N/A 2.903 11 0
Feb 2025 /NGG5:NMX Jan 29, 2025 2.901 0.03 1.04% N/A N/A N/A 2.871 11 0
Mar 2025 /NGH5:NMX Feb 26, 2025 2.836 0.03 1.07% N/A N/A N/A 2.806 11 0
Apr 2025 /NGJ5:NMX Mar 27, 2025 2.606 0.03 1.16% N/A N/A N/A 2.576 11 0
May 2025 /NGK5:NMX Apr 28, 2025 2.596 0.03 1.17% N/A N/A N/A 2.566 12 0
Jun 2025 /NGM5:NMX May 28, 2025 2.626 0.03 1.16% N/A N/A N/A 2.596 11 0
Jul 2025 /NGN5:NMX Jun 26, 2025 2.658 0.03 1.14% N/A N/A N/A 2.628 11 0
Aug 2025 /NGQ5:NMX Jul 29, 2025 2.675 0.03 1.13% N/A N/A N/A 2.645 11 0
Sep 2025 /NGU5:NMX Aug 27, 2025 2.675 0.03 1.13% N/A N/A N/A 2.645 0 0
Oct 2025 /NGV5:NMX Sep 26, 2025 2.699 0.03 1.12% N/A N/A N/A 2.669 0 0
Nov 2025 /NGX5:NMX Oct 29, 2025 2.761 0.03 1.10% N/A N/A N/A 2.731 0 0
Dec 2025 /NGZ5:NMX Nov 25, 2025 2.923 0.03 1.04% N/A N/A N/A 2.893 0 0
Jan 2026 /NGF6:NMX Dec 29, 2025 3.043 0.03 1.00% N/A N/A N/A 3.013 0 0
Feb 2026 /NGG6:NMX Jan 28, 2026 3.013 0.03 1.01% N/A N/A N/A 2.983 0 0
Mar 2026 /NGH6:NMX Feb 25, 2026 2.943 0.03 1.03% N/A N/A N/A 2.913 25 0
Apr 2026 /NGJ6:NMX Mar 27, 2026 2.72 0.03 1.12% N/A N/A N/A 2.69 25 0
May 2026 /NGK6:NMX Apr 28, 2026 2.71 0.03 1.12% N/A N/A N/A 2.68 0 0
Jun 2026 /NGM6:NMX May 27, 2026 2.74 0.03 1.11% N/A N/A N/A 2.71 0 0
Jul 2026 /NGN6:NMX Jun 26, 2026 2.772 0.03 1.09% N/A N/A N/A 2.742 0 0
Aug 2026 /NGQ6:NMX Jul 29, 2026 2.79 0.03 1.09% N/A N/A N/A 2.76 0 0
Sep 2026 /NGU6:NMX Aug 27, 2026 2.788 0.03 1.09% N/A N/A N/A 2.758 0 0
Oct 2026 /NGV6:NMX Sep 28, 2026 2.815 0.03 1.08% N/A N/A N/A 2.785 0 0
Nov 2026 /NGX6:NMX Oct 28, 2026 2.875 0.03 1.05% N/A N/A N/A 2.845 0 0
Dec 2026 /NGZ6:NMX Nov 25, 2026 3.04 0.03 1.00% N/A N/A N/A 3.01 0 0
Jan 2027 /NGF7:NMX Dec 29, 2026 3.17 0.03 0.96% N/A N/A N/A 3.14 0 0
Feb 2027 /NGG7:NMX Jan 27, 2027 3.148 0.03 0.96% N/A N/A N/A 3.118 0 0
Mar 2027 /NGH7:NMX Feb 24, 2027 3.073 0.03 0.99% N/A N/A N/A 3.043 25 0
Apr 2027 /NGJ7:NMX Mar 29, 2027 2.855 0.03 1.06% N/A N/A N/A 2.825 25 0
May 2027 /NGK7:NMX Apr 28, 2027 2.845 0.03 1.07% N/A N/A N/A 2.815 0 0
Jun 2027 /NGM7:NMX May 26, 2027 2.878 0.03 1.05% N/A N/A N/A 2.848 0 0
Jul 2027 /NGN7:NMX Jun 28, 2027 2.915 0.03 1.04% N/A N/A N/A 2.885 0 0
Aug 2027 /NGQ7:NMX Jul 28, 2027 2.93 0.03 1.03% N/A N/A N/A 2.90 0 0
Sep 2027 /NGU7:NMX Aug 27, 2027 2.935 0.03 1.03% N/A N/A N/A 2.905 0 0
Oct 2027 /NGV7:NMX Sep 28, 2027 2.963 0.03 1.02% N/A N/A N/A 2.933 0 0
Nov 2027 /NGX7:NMX Oct 27, 2027 3.029 0.03 1.00% N/A N/A N/A 2.999 0 0
Dec 2027 /NGZ7:NMX Nov 26, 2027 3.184 0.03 0.95% N/A N/A N/A 3.154 0 0
Jan 2028 /NGF8:NMX Dec 29, 2027 3.304 0.03 0.92% N/A N/A N/A 3.274 0 0
Feb 2028 /NGG8:NMX Jan 27, 2028 3.268 0.03 0.93% N/A N/A N/A 3.238 0 0
Mar 2028 /NGH8:NMX Feb 25, 2028 3.203 0.03 0.95% N/A N/A N/A 3.173 0 0
Apr 2028 /NGJ8:NMX Mar 29, 2028 2.958 0.03 1.02% N/A N/A N/A 2.928 0 0
May 2028 /NGK8:NMX Apr 26, 2028 2.938 0.03 1.03% N/A N/A N/A 2.908 0 0
Jun 2028 /NGM8:NMX May 26, 2028 2.97 0.03 1.02% N/A N/A N/A 2.94 0 0
Jul 2028 /NGN8:NMX Jun 28, 2028 3.01 0.03 1.01% N/A N/A N/A 2.98 0 0
Aug 2018 /NGQ8:NMX Jul 27, 2028 3.048 0.03 0.99% N/A N/A N/A 3.018 0 0
Sep 2018 /NGU8:NMX Aug 29, 2028 3.061 0.03 0.99% N/A N/A N/A 3.031 0 0
Oct 2018 /NGV8:NMX Sep 27, 2028 3.104 0.03 0.98% N/A N/A N/A 3.074 0 0
Nov 2018 /NGX8:NMX Oct 27, 2028 3.17 0.03 0.96% N/A N/A N/A 3.14 0 0
Dec 2018 /NGZ8:NMX Nov 28, 2028 3.322 0.03 0.91% N/A N/A N/A 3.292 0 0