« Back to Futures & Commodities

Detailed Quote for Natural Gas Nov 2026 (/NGX6:NMX)

$ 2.853   -0.018 (-0.63%) Volume: 0 5:15 PM EDT Aug 16, 2019
Today 5d 1m 3m 1y more
Last Price
2.853
Change $
0.018
Change %
0.63%
Volume
0
Bid
N/A
Bid Size
0
Ask
N/A
Ask Size
0
Open
N/A
High
N/A
Low
N/A
Settlement
2.871
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
08/16/19
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 2.202 -0.03 -1.34% 2.22 2.224 2.17 2.232 191157 106k
Oct 2019 /NGV9:NMX Sep 26, 2019 2.208 -0.029 -1.30% 2.225 2.23 2.175 2.237 347281 80.89k
Nov 2019 /NGX9:NMX Oct 29, 2019 2.274 -0.03 -1.30% 2.294 2.297 2.244 2.304 170350 31.33k
Dec 2019 /NGZ9:NMX Nov 26, 2019 2.454 -0.029 -1.17% 2.475 2.475 2.424 2.483 133463 16.26k
Jan 2020 /NGF0:NMX Dec 27, 2019 2.56 -0.028 -1.08% 2.578 2.581 2.534 2.588 122586 21.51k
Feb 2020 /NGG0:NMX Jan 29, 2020 2.529 -0.026 -1.02% 2.548 2.548 2.504 2.555 46874 10.72k
Mar 2020 /NGH0:NMX Feb 26, 2020 2.451 -0.03 -1.21% 2.461 2.461 2.43 2.481 84492 12.56k
Apr 2020 /NGJ0:NMX Mar 27, 2020 2.259 -0.031 -1.35% 2.278 2.278 2.24 2.29 52427 9.38k
May 2020 /NGK0:NMX Apr 28, 2020 2.242 -0.029 -1.28% 2.261 2.261 2.226 2.271 33398 3.71k
Jun 2020 /NGM0:NMX May 27, 2020 2.277 -0.03 -1.30% 2.296 2.296 2.265 2.307 12164 1.13k
Jul 2020 /NGN0:NMX Jun 26, 2020 2.321 -0.024 -1.02% 2.337 2.337 2.305 2.345 15064 1.69k
Aug 2020 /NGQ0:NMX Jul 29, 2020 2.326 -0.026 -1.11% 2.346 2.346 2.313 2.352 17706 1.76k
Sep 2020 /NGU0:NMX Aug 27, 2020 2.306 -0.026 -1.11% 2.313 2.315 2.291 2.332 12965 991
Oct 2020 /NGV0:NMX Sep 28, 2020 2.331 -0.026 -1.10% 2.357 2.357 2.317 2.357 29509 2.28k
Nov 2020 /NGX0:NMX Oct 28, 2020 2.397 -0.024 -0.99% 2.404 2.404 2.379 2.421 12048 225
Dec 2020 /NGZ0:NMX Nov 25, 2020 2.561 -0.024 -0.93% 2.57 2.57 2.545 2.585 10975 511
Jan 2021 /NGF1:NMX Dec 29, 2020 2.675 -0.02 -0.74% 2.665 2.685 2.658 2.695 8901 214
Feb 2021 /NGG1:NMX Jan 27, 2021 2.652 -0.018 -0.67% 2.66 2.66 2.642 2.67 4744 101
Mar 2021 /NGH1:NMX Feb 24, 2021 2.535 -0.017 -0.67% 2.551 2.551 2.52 2.552 6602 317
Apr 2021 /NGJ1:NMX Mar 29, 2021 2.287 -0.007 -0.31% 2.315 2.315 2.271 2.294 5706 349
May 2021 /NGK1:NMX Apr 28, 2021 2.276 -0.006 -0.26% 2.268 2.276 2.265 2.282 2521 41
Jun 2021 /NGM1:NMX May 26, 2021 2.313 -0.007 -0.30% 2.308 2.313 2.308 2.32 2036 6
Jul 2021 /NGN1:NMX Jun 28, 2021 2.357 0.00 0.00% 2.34 2.357 2.34 2.357 1893 19
Aug 2021 /NGQ1:NMX Jul 28, 2021 2.36 -0.007 -0.30% 2.357 2.363 2.355 2.367 1501 19
Sep 2021 /NGU1:NMX Aug 27, 2021 2.353 -0.007 -0.30% 2.344 2.356 2.343 2.36 1361 55
Oct 2021 /NGV1:NMX Sep 28, 2021 2.365 -0.017 -0.71% 2.365 2.378 2.365 2.382 1879 82
Nov 2021 /NGX1:NMX Oct 27, 2021 2.436 -0.003 -0.12% 2.435 2.436 2.43 2.439 1605 18
Dec 2021 /NGZ1:NMX Nov 26, 2021 2.609 -0.003 -0.11% 2.609 2.611 2.60 2.612 1995 18
Jan 2022 /NGF2:NMX Dec 29, 2021 2.727 -0.003 -0.11% 2.725 2.73 2.725 2.73 3180 32
Feb 2022 /NGG2:NMX Jan 27, 2022 2.695 -0.007 -0.26% 2.70 2.70 2.695 2.702 461 18
Mar 2022 /NGH2:NMX Feb 24, 2022 2.583 -0.005 -0.19% 2.583 2.583 2.583 2.588 602 203
Apr 2022 /NGJ2:NMX Mar 29, 2022 2.332 -0.005 -0.21% 2.337 2.337 2.332 2.337 759 199
May 2022 /NGK2:NMX Apr 27, 2022 2.311 -0.007 -0.30% 2.311 2.311 2.311 2.318 280 1
Jun 2022 /NGM2:NMX May 26, 2022 2.345 -0.007 -0.30% 2.345 2.345 2.345 2.352 245 1
Jul 2022 /NGN2:NMX Jun 28, 2022 2.378 -0.007 -0.29% 2.378 2.378 2.378 2.385 150 1
Aug 2022 /NGQ2:NMX Jul 27, 2022 2.391 -0.008 -0.33% 2.391 2.391 2.391 2.399 170 1
Sep 2022 /NGU2:NMX Aug 29, 2022 2.388 -0.007 -0.29% 2.388 2.388 2.388 2.395 216 1
Oct 2022 /NGV2:NMX Sep 28, 2022 2.413 -0.007 -0.29% 2.413 2.413 2.413 2.42 551 1
Nov 2022 /NGX2:NMX Oct 27, 2022 2.454 -0.028 -1.13% N/A N/A N/A 2.482 135 3
Dec 2022 /NGZ2:NMX Nov 28, 2022 2.629 -0.028 -1.05% N/A N/A N/A 2.657 143 3
Jan 2023 /NGF3:NMX Dec 28, 2022 2.749 -0.028 -1.01% N/A N/A N/A 2.777 123 3
Feb 2023 /NGG3:NMX Jan 27, 2023 2.754 0.009 0.33% 2.754 2.754 2.754 2.745 87 4
Mar 2023 /NGH3:NMX Feb 24, 2023 2.614 -0.028 -1.06% N/A N/A N/A 2.642 107 3
Apr 2023 /NGJ3:NMX Mar 29, 2023 2.389 -0.028 -1.16% N/A N/A N/A 2.417 162 0
May 2023 /NGK3:NMX Apr 26, 2023 2.378 -0.028 -1.16% N/A N/A N/A 2.406 168 0
Jun 2023 /NGM3:NMX May 26, 2023 2.418 -0.028 -1.14% N/A N/A N/A 2.446 50 0
Jul 2023 /NGN3:NMX Jun 28, 2023 2.46 -0.028 -1.13% N/A N/A N/A 2.488 41 0
Aug 2023 /NGQ3:NMX Jul 27, 2023 2.477 -0.028 -1.12% N/A N/A N/A 2.505 65 0
Sep 2023 /NGU3:NMX Aug 29, 2023 2.475 -0.028 -1.12% N/A N/A N/A 2.503 41 0
Oct 2023 /NGV3:NMX Sep 27, 2023 2.504 -0.028 -1.11% N/A N/A N/A 2.532 27 0
Nov 2023 /NGX3:NMX Oct 27, 2023 2.566 -0.028 -1.08% N/A N/A N/A 2.594 22 0
Dec 2023 /NGZ3:NMX Nov 28, 2023 2.741 -0.028 -1.01% N/A N/A N/A 2.769 15 0
Jan 2024 /NGF4:NMX Dec 27, 2023 2.861 -0.028 -0.97% N/A N/A N/A 2.889 24 1
Feb 2024 /NGG4:NMX Jan 29, 2024 2.829 -0.028 -0.98% N/A N/A N/A 2.857 23 1
Mar 2024 /NGH4:NMX Feb 27, 2024 2.719 -0.028 -1.02% N/A N/A N/A 2.747 39 1
Apr 2024 /NGJ4:NMX Mar 26, 2024 2.489 -0.028 -1.11% N/A N/A N/A 2.517 28 1
May 2024 /NGK4:NMX Apr 26, 2024 2.472 -0.028 -1.12% N/A N/A N/A 2.50 66 1
Jun 2024 /NGM4:NMX May 29, 2024 2.502 -0.028 -1.11% N/A N/A N/A 2.53 61 1
Jul 2024 /NGN4:NMX Jun 26, 2024 2.534 -0.028 -1.09% N/A N/A N/A 2.562 61 1
Aug 2024 /NGQ4:NMX Jul 29, 2024 2.541 -0.028 -1.09% N/A N/A N/A 2.569 61 1
Sep 2024 /NGU4:NMX Aug 28, 2024 2.536 -0.028 -1.09% N/A N/A N/A 2.564 14 1
Oct 2024 /NGV4:NMX Sep 26, 2024 2.56 -0.028 -1.08% N/A N/A N/A 2.588 11 1
Nov 2024 /NGX4:NMX Oct 29, 2024 2.622 -0.028 -1.06% N/A N/A N/A 2.65 11 1
Dec 2024 /NGZ4:NMX Nov 26, 2024 2.794 -0.028 -0.99% N/A N/A N/A 2.822 11 1
Jan 2025 /NGF5:NMX Dec 27, 2024 2.914 -0.028 -0.95% N/A N/A N/A 2.942 11 0
Feb 2025 /NGG5:NMX Jan 29, 2025 2.882 -0.028 -0.96% N/A N/A N/A 2.91 11 0
Mar 2025 /NGH5:NMX Feb 26, 2025 2.817 -0.028 -0.98% N/A N/A N/A 2.845 11 0
Apr 2025 /NGJ5:NMX Mar 27, 2025 2.587 -0.028 -1.07% N/A N/A N/A 2.615 11 0
May 2025 /NGK5:NMX Apr 28, 2025 2.577 -0.028 -1.07% N/A N/A N/A 2.605 12 0
Jun 2025 /NGM5:NMX May 28, 2025 2.607 -0.028 -1.06% N/A N/A N/A 2.635 11 0
Jul 2025 /NGN5:NMX Jun 26, 2025 2.639 -0.028 -1.05% N/A N/A N/A 2.667 11 0
Aug 2025 /NGQ5:NMX Jul 29, 2025 2.656 -0.028 -1.04% N/A N/A N/A 2.684 11 0
Sep 2025 /NGU5:NMX Aug 27, 2025 2.656 -0.028 -1.04% N/A N/A N/A 2.684 0 0
Oct 2025 /NGV5:NMX Sep 26, 2025 2.68 -0.028 -1.03% N/A N/A N/A 2.708 0 0
Nov 2025 /NGX5:NMX Oct 29, 2025 2.745 -0.028 -1.01% N/A N/A N/A 2.773 0 0
Dec 2025 /NGZ5:NMX Nov 25, 2025 2.907 -0.028 -0.95% N/A N/A N/A 2.935 0 0
Jan 2026 /NGF6:NMX Dec 29, 2025 3.027 -0.028 -0.92% N/A N/A N/A 3.055 0 0
Feb 2026 /NGG6:NMX Jan 28, 2026 2.997 -0.028 -0.93% N/A N/A N/A 3.025 0 0
Mar 2026 /NGH6:NMX Feb 25, 2026 2.931 -0.028 -0.95% N/A N/A N/A 2.959 25 0
Apr 2026 /NGJ6:NMX Mar 27, 2026 2.698 -0.021 -0.77% N/A N/A N/A 2.719 25 0
May 2026 /NGK6:NMX Apr 28, 2026 2.688 -0.021 -0.78% N/A N/A N/A 2.709 0 0
Jun 2026 /NGM6:NMX May 27, 2026 2.718 -0.021 -0.77% N/A N/A N/A 2.739 0 0
Jul 2026 /NGN6:NMX Jun 26, 2026 2.75 -0.021 -0.76% N/A N/A N/A 2.771 0 0
Aug 2026 /NGQ6:NMX Jul 29, 2026 2.768 -0.021 -0.75% N/A N/A N/A 2.789 0 0
Sep 2026 /NGU6:NMX Aug 27, 2026 2.766 -0.021 -0.75% N/A N/A N/A 2.787 0 0
Oct 2026 /NGV6:NMX Sep 28, 2026 2.793 -0.018 -0.64% N/A N/A N/A 2.811 0 0
Nov 2026 /NGX6:NMX Oct 28, 2026 2.853 -0.018 -0.63% N/A N/A N/A 2.871 0 0
Dec 2026 /NGZ6:NMX Nov 25, 2026 3.016 -0.018 -0.59% N/A N/A N/A 3.034 0 0
Jan 2027 /NGF7:NMX Dec 29, 2026 3.141 -0.018 -0.57% N/A N/A N/A 3.159 0 0
Feb 2027 /NGG7:NMX Jan 27, 2027 3.121 -0.015 -0.48% N/A N/A N/A 3.136 0 0
Mar 2027 /NGH7:NMX Feb 24, 2027 3.046 -0.01 -0.33% N/A N/A N/A 3.056 25 0
Apr 2027 /NGJ7:NMX Mar 29, 2027 2.813 -0.028 -0.99% N/A N/A N/A 2.841 25 0
May 2027 /NGK7:NMX Apr 28, 2027 2.798 -0.028 -0.99% N/A N/A N/A 2.826 0 0
Jun 2027 /NGM7:NMX May 26, 2027 2.831 -0.023 -0.81% N/A N/A N/A 2.854 0 0
Jul 2027 /NGN7:NMX Jun 28, 2027 2.868 -0.017 -0.59% N/A N/A N/A 2.885 0 0
Aug 2027 /NGQ7:NMX Jul 28, 2027 2.883 -0.017 -0.59% N/A N/A N/A 2.90 0 0
Sep 2027 /NGU7:NMX Aug 27, 2027 2.888 -0.017 -0.59% N/A N/A N/A 2.905 0 0
Oct 2027 /NGV7:NMX Sep 28, 2027 2.916 -0.017 -0.58% N/A N/A N/A 2.933 0 0
Nov 2027 /NGX7:NMX Oct 27, 2027 2.982 -0.017 -0.57% N/A N/A N/A 2.999 0 0
Dec 2027 /NGZ7:NMX Nov 26, 2027 3.137 -0.017 -0.54% N/A N/A N/A 3.154 0 0
Jan 2028 /NGF8:NMX Dec 29, 2027 3.257 -0.017 -0.52% N/A N/A N/A 3.274 0 0
Feb 2028 /NGG8:NMX Jan 27, 2028 3.221 -0.017 -0.53% N/A N/A N/A 3.238 0 0
Mar 2028 /NGH8:NMX Feb 25, 2028 3.156 -0.017 -0.54% N/A N/A N/A 3.173 0 0
Apr 2028 /NGJ8:NMX Mar 29, 2028 2.911 -0.017 -0.58% N/A N/A N/A 2.928 0 0
May 2028 /NGK8:NMX Apr 26, 2028 2.891 -0.017 -0.58% N/A N/A N/A 2.908 0 0
Jun 2028 /NGM8:NMX May 26, 2028 2.923 -0.017 -0.58% N/A N/A N/A 2.94 0 0
Jul 2028 /NGN8:NMX Jun 28, 2028 2.963 -0.017 -0.57% N/A N/A N/A 2.98 0 0
Aug 2018 /NGQ8:NMX Jul 27, 2028 3.001 -0.017 -0.56% N/A N/A N/A 3.018 0 0
Sep 2018 /NGU8:NMX Aug 29, 2028 3.014 -0.017 -0.56% N/A N/A N/A 3.031 0 0
Oct 2018 /NGV8:NMX Sep 27, 2028 3.057 -0.017 -0.55% N/A N/A N/A 3.074 0 0
Nov 2018 /NGX8:NMX Oct 27, 2028 3.123 -0.017 -0.54% N/A N/A N/A 3.14 0 0
Dec 2018 /NGZ8:NMX Nov 28, 2028 3.275 -0.017 -0.52% N/A N/A N/A 3.292 0 0