« Back to Futures & Commodities

Detailed Quote for Natural Gas Jun 2020 (/NGM0:NMX)
$ 2.559   -0.013 (-0.51%) Volume: 1.16k 3:44 PM EDT 24-May-2019
Today 5d 1m 3m 1y more
Last Price
2.559
Change $
0.013
Change %
0.51%
Volume
1.16k
Bid
0.00
Bid Size
0
Ask
0.00
Ask Size
0
Open
2.569
High
2.57
Low
2.55
Settlement
2.572
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
05/24/19
Exchange
NMX

 
Natural Gas Futures
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Jun 2019 /NGM9:NMX May 29, 2019 2.598 0.02 0.78% 2.579 2.604 2.542 2.578 25355 51.88k
Jul 2019 /NGN9:NMX Jun 26, 2019 2.61 0.018 0.69% 2.593 2.62 2.556 2.592 363544 75.68k
Aug 2019 /NGQ9:NMX Jul 29, 2019 2.617 0.013 0.50% 2.605 2.629 2.569 2.604 88459 21.66k
Sep 2019 /NGU9:NMX Aug 28, 2019 2.613 0.013 0.50% 2.60 2.624 2.565 2.60 176087 20.02k
Oct 2019 /NGV9:NMX Sep 26, 2019 2.644 0.013 0.49% 2.631 2.655 2.597 2.631 118737 23.43k
Nov 2019 /NGX9:NMX Oct 29, 2019 2.72 0.01 0.37% 2.712 2.733 2.677 2.71 83204 11.96k
Dec 2019 /NGZ9:NMX Nov 26, 2019 2.887 0.005 0.17% 2.878 2.901 2.851 2.882 99106 6.88k
Jan 2020 /NGF0:NMX Dec 27, 2019 2.98 0.005 0.17% 2.975 2.996 2.946 2.975 69878 10.52k
Feb 2020 /NGG0:NMX Jan 29, 2020 2.937 0.002 0.07% 2.929 2.951 2.908 2.935 22791 1.69k
Mar 2020 /NGH0:NMX Feb 26, 2020 2.814 -0.004 -0.14% 2.815 2.826 2.791 2.818 36647 5.01k
Apr 2020 /NGJ0:NMX Mar 27, 2020 2.558 -0.012 -0.47% 2.562 2.573 2.546 2.57 43295 3.47k
May 2020 /NGK0:NMX Apr 28, 2020 2.535 -0.002 -0.08% 2.534 2.54 2.516 2.537 27286 1.43k
Jun 2020 /NGM0:NMX May 27, 2020 2.559 -0.013 -0.51% 2.569 2.57 2.55 2.572 14103 1.16k
Jul 2020 /NGN0:NMX Jun 26, 2020 2.603 -0.006 -0.23% 2.596 2.605 2.588 2.609 15601 362
Aug 2020 /NGQ0:NMX Jul 29, 2020 2.611 -0.008 -0.31% 2.607 2.617 2.599 2.619 11149 214
Sep 2020 /NGU0:NMX Aug 27, 2020 2.599 -0.006 -0.23% 2.604 2.604 2.585 2.605 10453 112
Oct 2020 /NGV0:NMX Sep 28, 2020 2.621 -0.005 -0.19% 2.622 2.623 2.607 2.626 24856 644
Nov 2020 /NGX0:NMX Oct 28, 2020 2.679 0.001 0.04% 2.668 2.679 2.664 2.678 11209 218
Dec 2020 /NGZ0:NMX Nov 25, 2020 2.831 -0.003 -0.11% 2.824 2.831 2.819 2.834 9454 230
Jan 2021 /NGF1:NMX Dec 29, 2020 2.931 0.00 0.00% 2.922 2.931 2.92 2.931 5429 475
Feb 2021 /NGG1:NMX Jan 27, 2021 2.902 0.002 0.07% 2.894 2.902 2.893 2.90 2967 246
Mar 2021 /NGH1:NMX Feb 24, 2021 2.773 0.00 0.00% 2.775 2.775 2.769 2.773 5252 87
Apr 2021 /NGJ1:NMX Mar 29, 2021 2.528 0.005 0.20% 2.54 2.54 2.528 2.523 4919 43
May 2021 /NGK1:NMX Apr 28, 2021 2.50 0.007 0.28% 2.51 2.51 2.50 2.493 1331 29
Jun 2021 /NGM1:NMX May 26, 2021 2.539 0.015 0.59% 2.539 2.539 2.539 2.524 1108 1
Jul 2021 /NGN1:NMX Jun 28, 2021 2.567 0.01 0.39% N/A N/A N/A 2.557 1034 0
Aug 2021 /NGQ1:NMX Jul 28, 2021 2.576 0.01 0.39% N/A N/A N/A 2.566 986 0
Sep 2021 /NGU1:NMX Aug 27, 2021 2.569 0.01 0.39% N/A N/A N/A 2.559 846 0
Oct 2021 /NGV1:NMX Sep 28, 2021 2.59 0.007 0.27% 2.588 2.59 2.588 2.583 1234 6
Nov 2021 /NGX1:NMX Oct 27, 2021 2.64 0.002 0.08% 2.643 2.643 2.64 2.638 1043 2
Dec 2021 /NGZ1:NMX Nov 26, 2021 2.815 0.002 0.07% 2.818 2.818 2.815 2.813 1256 2
Jan 2022 /NGF2:NMX Dec 29, 2021 2.933 0.00 0.00% 2.933 2.938 2.933 2.933 3512 3
Feb 2022 /NGG2:NMX Jan 27, 2022 2.895 0.002 0.07% 2.898 2.898 2.895 2.893 338 2
Mar 2022 /NGH2:NMX Feb 24, 2022 2.774 0.001 0.04% 2.773 2.775 2.773 2.773 365 7
Apr 2022 /NGJ2:NMX Mar 29, 2022 2.525 0.005 0.20% 2.525 2.525 2.525 2.52 293 2
May 2022 /NGK2:NMX Apr 27, 2022 2.497 0.005 0.20% 2.497 2.497 2.497 2.492 205 1
Jun 2022 /NGM2:NMX May 26, 2022 2.528 0.005 0.20% 2.528 2.528 2.528 2.523 161 1
Jul 2022 /NGN2:NMX Jun 28, 2022 2.563 0.005 0.20% 2.563 2.563 2.563 2.558 137 1
Aug 2022 /NGQ2:NMX Jul 27, 2022 2.574 0.005 0.19% 2.574 2.574 2.574 2.569 156 2
Sep 2022 /NGU2:NMX Aug 29, 2022 2.569 0.005 0.20% 2.569 2.569 2.569 2.564 199 1
Oct 2022 /NGV2:NMX Sep 28, 2022 2.593 0.005 0.19% 2.593 2.593 2.593 2.588 158 1
Nov 2022 /NGX2:NMX Oct 27, 2022 2.658 0.01 0.38% N/A N/A N/A 2.648 127 0
Dec 2022 /NGZ2:NMX Nov 28, 2022 2.835 0.005 0.18% 2.835 2.835 2.835 2.83 125 1
Jan 2023 /NGF3:NMX Dec 28, 2022 2.963 0.01 0.34% N/A N/A N/A 2.953 89 0
Feb 2023 /NGG3:NMX Jan 27, 2023 2.92 0.01 0.34% N/A N/A N/A 2.91 75 0
Mar 2023 /NGH3:NMX Feb 24, 2023 2.813 0.01 0.36% N/A N/A N/A 2.803 76 0
Apr 2023 /NGJ3:NMX Mar 29, 2023 2.588 0.01 0.39% N/A N/A N/A 2.578 62 0
May 2023 /NGK3:NMX Apr 26, 2023 2.577 0.01 0.39% N/A N/A N/A 2.567 59 0
Jun 2023 /NGM3:NMX May 26, 2023 2.617 0.01 0.38% N/A N/A N/A 2.607 47 0
Jul 2023 /NGN3:NMX Jun 28, 2023 2.659 0.01 0.38% N/A N/A N/A 2.649 38 0
Aug 2023 /NGQ3:NMX Jul 27, 2023 2.676 0.01 0.38% N/A N/A N/A 2.666 64 0
Sep 2023 /NGU3:NMX Aug 29, 2023 2.674 0.01 0.38% N/A N/A N/A 2.664 40 0
Oct 2023 /NGV3:NMX Sep 27, 2023 2.703 0.01 0.37% N/A N/A N/A 2.693 26 0
Nov 2023 /NGX3:NMX Oct 27, 2023 2.768 0.01 0.36% N/A N/A N/A 2.758 17 0
Dec 2023 /NGZ3:NMX Nov 28, 2023 2.948 0.01 0.34% N/A N/A N/A 2.938 14 0
Jan 2024 /NGF4:NMX Dec 27, 2023 3.072 0.01 0.33% N/A N/A N/A 3.062 14 0
Feb 2024 /NGG4:NMX Jan 29, 2024 3.035 0.01 0.33% N/A N/A N/A 3.025 14 0
Mar 2024 /NGH4:NMX Feb 27, 2024 2.94 0.01 0.34% N/A N/A N/A 2.93 39 0
Apr 2024 /NGJ4:NMX Mar 26, 2024 2.705 0.01 0.37% N/A N/A N/A 2.695 28 0
May 2024 /NGK4:NMX Apr 26, 2024 2.69 0.01 0.37% N/A N/A N/A 2.68 66 0
Jun 2024 /NGM4:NMX May 29, 2024 2.719 0.01 0.37% N/A N/A N/A 2.709 61 0
Jul 2024 /NGN4:NMX Jun 26, 2024 2.75 0.01 0.36% N/A N/A N/A 2.74 61 0
Aug 2024 /NGQ4:NMX Jul 29, 2024 2.762 0.01 0.36% N/A N/A N/A 2.752 61 0
Sep 2024 /NGU4:NMX Aug 28, 2024 2.758 0.01 0.36% N/A N/A N/A 2.748 14 0
Oct 2024 /NGV4:NMX Sep 26, 2024 2.782 0.01 0.36% N/A N/A N/A 2.772 11 0
Nov 2024 /NGX4:NMX Oct 29, 2024 2.846 0.01 0.35% N/A N/A N/A 2.836 11 0
Dec 2024 /NGZ4:NMX Nov 26, 2024 3.012 0.01 0.33% N/A N/A N/A 3.002 11 0
Jan 2025 /NGF5:NMX Dec 27, 2024 3.132 0.01 0.32% N/A N/A N/A 3.122 0 0
Feb 2025 /NGG5:NMX Jan 29, 2025 3.097 0.01 0.32% N/A N/A N/A 3.087 0 0
Mar 2025 /NGH5:NMX Feb 26, 2025 3.032 0.01 0.33% N/A N/A N/A 3.022 11 0
Apr 2025 /NGJ5:NMX Mar 27, 2025 2.815 0.01 0.36% N/A N/A N/A 2.805 11 0
May 2025 /NGK5:NMX Apr 28, 2025 2.80 0.01 0.36% N/A N/A N/A 2.79 12 0
Jun 2025 /NGM5:NMX May 28, 2025 2.83 0.01 0.35% N/A N/A N/A 2.82 0 0
Jul 2025 /NGN5:NMX Jun 26, 2025 2.862 0.01 0.35% N/A N/A N/A 2.852 0 0
Aug 2025 /NGQ5:NMX Jul 29, 2025 2.879 0.01 0.35% N/A N/A N/A 2.869 0 0
Sep 2025 /NGU5:NMX Aug 27, 2025 2.879 0.01 0.35% N/A N/A N/A 2.869 0 0
Oct 2025 /NGV5:NMX Sep 26, 2025 2.903 0.01 0.35% N/A N/A N/A 2.893 0 0
Nov 2025 /NGX5:NMX Oct 29, 2025 2.967 0.01 0.34% N/A N/A N/A 2.957 0 0
Dec 2025 /NGZ5:NMX Nov 25, 2025 3.129 0.01 0.32% N/A N/A N/A 3.119 0 0
Jan 2026 /NGF6:NMX Dec 29, 2025 3.247 0.01 0.31% N/A N/A N/A 3.237 0 0
Feb 2026 /NGG6:NMX Jan 28, 2026 3.212 0.01 0.31% N/A N/A N/A 3.202 0 0
Mar 2026 /NGH6:NMX Feb 25, 2026 3.147 0.01 0.32% N/A N/A N/A 3.137 25 0
Apr 2026 /NGJ6:NMX Mar 27, 2026 2.919 0.01 0.34% N/A N/A N/A 2.909 25 0
May 2026 /NGK6:NMX Apr 28, 2026 2.901 0.01 0.35% N/A N/A N/A 2.891 0 0
Jun 2026 /NGM6:NMX May 27, 2026 2.93 0.01 0.34% N/A N/A N/A 2.92 0 0
Jul 2026 /NGN6:NMX Jun 26, 2026 2.962 0.01 0.34% N/A N/A N/A 2.952 0 0
Aug 2026 /NGQ6:NMX Jul 29, 2026 2.98 0.01 0.34% N/A N/A N/A 2.97 0 0
Sep 2026 /NGU6:NMX Aug 27, 2026 2.984 0.01 0.34% N/A N/A N/A 2.974 0 0
Oct 2026 /NGV6:NMX Sep 28, 2026 3.012 0.01 0.33% N/A N/A N/A 3.002 0 0
Nov 2026 /NGX6:NMX Oct 28, 2026 3.077 0.01 0.33% N/A N/A N/A 3.067 0 0
Dec 2026 /NGZ6:NMX Nov 25, 2026 3.232 0.01 0.31% N/A N/A N/A 3.222 0 0
Jan 2027 /NGF7:NMX Dec 29, 2026 3.352 0.01 0.30% N/A N/A N/A 3.342 0 0
Feb 2027 /NGG7:NMX Jan 27, 2027 3.317 0.01 0.30% N/A N/A N/A 3.307 0 0
Mar 2027 /NGH7:NMX Feb 24, 2027 3.252 0.01 0.31% N/A N/A N/A 3.242 25 0
Apr 2027 /NGJ7:NMX Mar 29, 2027 3.024 0.01 0.33% N/A N/A N/A 3.014 25 0
May 2027 /NGK7:NMX Apr 28, 2027 3.006 0.01 0.33% N/A N/A N/A 2.996 0 0
Jun 2027 /NGM7:NMX May 26, 2027 3.036 0.01 0.33% N/A N/A N/A 3.026 0 0
Jul 2027 /NGN7:NMX Jun 28, 2027 3.069 0.01 0.33% N/A N/A N/A 3.059 0 0
Aug 2027 /NGQ7:NMX Jul 28, 2027 3.087 0.01 0.32% N/A N/A N/A 3.077 0 0
Sep 2027 /NGU7:NMX Aug 27, 2027 3.092 0.01 0.32% N/A N/A N/A 3.082 0 0
Oct 2027 /NGV7:NMX Sep 28, 2027 3.12 0.01 0.32% N/A N/A N/A 3.11 0 0
Nov 2027 /NGX7:NMX Oct 27, 2027 3.186 0.01 0.31% N/A N/A N/A 3.176 0 0
Dec 2027 /NGZ7:NMX Nov 26, 2027 3.341 0.01 0.30% N/A N/A N/A 3.331 0 0
Jan 2028 /NGF8:NMX Dec 29, 2027 3.461 0.01 0.29% N/A N/A N/A 3.451 0 0
Feb 2028 /NGG8:NMX Jan 27, 2028 3.426 0.01 0.29% N/A N/A N/A 3.416 0 0
Mar 2028 /NGH8:NMX Feb 25, 2028 3.361 0.01 0.30% N/A N/A N/A 3.351 0 0
Apr 2028 /NGJ8:NMX Mar 29, 2028 3.111 0.01 0.32% N/A N/A N/A 3.101 0 0
May 2018 /NGK8:NMX Apr 26, 2028 3.091 0.01 0.32% N/A N/A N/A 3.081 0 0
Jun 2018 /NGM8:NMX May 26, 2028 3.121 0.01 0.32% N/A N/A N/A 3.111 0 0
Jul 2018 /NGN8:NMX Jun 28, 2028 3.161 0.01 0.32% N/A N/A N/A 3.151 0 0
Aug 2018 /NGQ8:NMX Jul 27, 2028 3.199 0.01 0.31% N/A N/A N/A 3.189 0 0
Sep 2018 /NGU8:NMX Aug 29, 2028 3.212 0.01 0.31% N/A N/A N/A 3.202 0 0
Oct 2018 /NGV8:NMX Sep 27, 2028 3.255 0.01 0.31% N/A N/A N/A 3.245 0 0
Nov 2018 /NGX8:NMX Oct 27, 2028 3.321 0.01 0.30% N/A N/A N/A 3.311 0 0
Dec 2018 /NGZ8:NMX Nov 28, 2028 3.473 0.01 0.29% N/A N/A N/A 3.463 0 0

Copyright © QuoteMedia.   Data delayed 15 minutes unless otherwise indicated (View delay times for all exchanges).   RT  Real-Time,  RTB  Real-Time BATS BZX Price/Quote; not sourced from all markets,  RTN  Real-Time NASDAQ Price/Quote; not sourced from all markets,  EOD  End Of Day,  PD  Previous Day.   H  Halted,  R  Restriction started today,  r   Restriction carried over from prior day .   Market Data powered by QuoteMedia. Fundamentals by Morningstar.  Terms of Use.