« Back to Futures & Commodities

Detailed Quote for Natural Gas Dec 2019 (/NGZ9:NMX)

$ 2.662   0.062 (+2.38%) Volume: 176.79k 1:41 PM EST Nov 14, 2019
Today 5d 1m 3m 1y more
Last Price
2.662
Change $
0.062
Change %
2.38%
Volume
176.79k
Bid
2.661
Bid Size
90,000
Ask
2.662
Ask Size
120,000
Open
2.674
High
2.696
Low
2.625
Settlement
2.60
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
1:41
Exchange
NMX

 
Natural Gas Futures
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Dec 2019 /NGZ9:NMX Nov 26, 2019 2.662 0.062 2.38% 2.674 2.696 2.625 2.60 155367 176.79k
Jan 2020 /NGF0:NMX Dec 27, 2019 2.735 0.043 1.60% 2.754 2.777 2.705 2.692 296209 90.71k
Feb 2020 /NGG0:NMX Jan 29, 2020 2.684 0.034 1.28% 2.706 2.728 2.656 2.65 86084 31.39k
Mar 2020 /NGH0:NMX Feb 26, 2020 2.562 0.026 1.03% 2.573 2.598 2.535 2.536 146627 27.61k
Apr 2020 /NGJ0:NMX Mar 27, 2020 2.376 0.016 0.68% 2.38 2.391 2.35 2.36 96141 30.78k
May 2020 /NGK0:NMX Apr 28, 2020 2.357 0.012 0.51% 2.36 2.368 2.337 2.345 85374 12.33k
Jun 2020 /NGM0:NMX May 27, 2020 2.40 0.011 0.46% 2.401 2.409 2.379 2.389 31194 4.45k
Jul 2020 /NGN0:NMX Jun 26, 2020 2.447 0.011 0.45% 2.451 2.455 2.426 2.436 28379 2.57k
Aug 2020 /NGQ0:NMX Jul 29, 2020 2.455 0.012 0.49% 2.45 2.465 2.435 2.443 27302 1.54k
Sep 2020 /NGU0:NMX Aug 27, 2020 2.441 0.015 0.62% 2.438 2.447 2.419 2.426 26740 1.46k
Oct 2020 /NGV0:NMX Sep 28, 2020 2.469 0.015 0.61% 2.466 2.478 2.448 2.454 61824 10.41k
Nov 2020 /NGX0:NMX Oct 28, 2020 2.532 0.015 0.60% 2.524 2.54 2.514 2.517 21488 1.26k
Dec 2020 /NGZ0:NMX Nov 25, 2020 2.698 0.014 0.52% 2.695 2.706 2.678 2.684 22544 829
Jan 2021 /NGF1:NMX Dec 29, 2020 2.809 0.013 0.46% 2.795 2.818 2.789 2.796 19079 1.7k
Feb 2021 /NGG1:NMX Jan 27, 2021 2.76 0.014 0.51% 2.75 2.768 2.744 2.746 8055 514
Mar 2021 /NGH1:NMX Feb 24, 2021 2.621 0.02 0.77% 2.601 2.626 2.597 2.601 11378 1.87k
Apr 2021 /NGJ1:NMX Mar 29, 2021 2.347 0.026 1.12% 2.328 2.352 2.323 2.321 11328 2.67k
May 2021 /NGK1:NMX Apr 28, 2021 2.316 0.026 1.14% 2.296 2.318 2.296 2.29 4901 345
Jun 2021 /NGM1:NMX May 26, 2021 2.345 0.022 0.95% 2.33 2.345 2.33 2.323 2981 79
Jul 2021 /NGN1:NMX Jun 28, 2021 2.38 0.018 0.76% 2.37 2.38 2.37 2.362 2279 78
Aug 2021 /NGQ1:NMX Jul 28, 2021 2.383 0.014 0.59% 2.377 2.383 2.377 2.369 1691 55
Sep 2021 /NGU1:NMX Aug 27, 2021 2.369 0.014 0.59% 2.361 2.369 2.361 2.355 1432 25
Oct 2021 /NGV1:NMX Sep 28, 2021 2.395 0.015 0.63% 2.385 2.395 2.385 2.38 3772 202
Nov 2021 /NGX1:NMX Oct 27, 2021 2.46 0.014 0.57% 2.451 2.46 2.451 2.446 1728 143
Dec 2021 /NGZ1:NMX Nov 26, 2021 2.627 0.007 0.27% 2.627 2.627 2.627 2.62 2189 107
Jan 2022 /NGF2:NMX Dec 29, 2021 2.754 0.01 0.36% 2.754 2.754 2.754 2.744 3280 124
Feb 2022 /NGG2:NMX Jan 27, 2022 2.713 0.009 0.33% 2.713 2.713 2.713 2.704 1181 12
Mar 2022 /NGH2:NMX Feb 24, 2022 2.581 -0.002 -0.08% N/A N/A N/A 2.583 1278 93
Apr 2022 /NGJ2:NMX Mar 29, 2022 2.33 0.00 0.00% N/A N/A N/A 2.33 1500 107
May 2022 /NGK2:NMX Apr 27, 2022 2.303 0.00 0.00% N/A N/A N/A 2.303 482 4
Jun 2022 /NGM2:NMX May 26, 2022 2.342 0.00 0.00% N/A N/A N/A 2.342 422 0
Jul 2022 /NGN2:NMX Jun 28, 2022 2.386 0.00 0.00% N/A N/A N/A 2.386 202 0
Aug 2022 /NGQ2:NMX Jul 27, 2022 2.398 0.00 0.00% N/A N/A N/A 2.398 196 0
Sep 2022 /NGU2:NMX Aug 29, 2022 2.389 0.00 0.00% N/A N/A N/A 2.389 234 0
Oct 2022 /NGV2:NMX Sep 28, 2022 2.425 0.01 0.41% 2.425 2.425 2.425 2.415 643 15
Nov 2022 /NGX2:NMX Oct 27, 2022 2.481 0.00 0.00% N/A N/A N/A 2.481 157 0
Dec 2022 /NGZ2:NMX Nov 28, 2022 2.658 0.00 0.00% N/A N/A N/A 2.658 187 0
Jan 2023 /NGF3:NMX Dec 28, 2022 2.781 0.00 0.00% N/A N/A N/A 2.781 171 0
Feb 2023 /NGG3:NMX Jan 27, 2023 2.744 0.00 0.00% N/A N/A N/A 2.744 188 0
Mar 2023 /NGH3:NMX Feb 24, 2023 2.622 0.00 0.00% N/A N/A N/A 2.622 192 0
Apr 2023 /NGJ3:NMX Mar 29, 2023 2.37 0.008 0.34% N/A N/A N/A 2.362 154 0
May 2023 /NGK3:NMX Apr 26, 2023 2.348 0.00 0.00% N/A N/A N/A 2.348 217 0
Jun 2023 /NGM3:NMX May 26, 2023 2.39 0.00 0.00% N/A N/A N/A 2.39 50 0
Jul 2023 /NGN3:NMX Jun 28, 2023 2.43 0.00 0.00% N/A N/A N/A 2.43 41 0
Aug 2023 /NGQ3:NMX Jul 27, 2023 2.445 0.00 0.00% N/A N/A N/A 2.445 54 0
Sep 2023 /NGU3:NMX Aug 29, 2023 2.44 0.00 0.00% N/A N/A N/A 2.44 52 0
Oct 2023 /NGV3:NMX Sep 27, 2023 2.47 0.00 0.00% N/A N/A N/A 2.47 76 0
Nov 2023 /NGX3:NMX Oct 27, 2023 2.543 0.00 0.00% N/A N/A N/A 2.543 22 0
Dec 2023 /NGZ3:NMX Nov 28, 2023 2.72 0.00 0.00% N/A N/A N/A 2.72 15 0
Jan 2024 /NGF4:NMX Dec 27, 2023 2.84 0.00 0.00% N/A N/A N/A 2.84 36 0
Feb 2024 /NGG4:NMX Jan 29, 2024 2.812 0.00 0.00% N/A N/A N/A 2.812 24 0
Mar 2024 /NGH4:NMX Feb 27, 2024 2.695 0.00 0.00% N/A N/A N/A 2.695 45 0
Apr 2024 /NGJ4:NMX Mar 26, 2024 2.435 0.00 0.00% N/A N/A N/A 2.435 29 0
May 2024 /NGK4:NMX Apr 26, 2024 2.42 0.00 0.00% N/A N/A N/A 2.42 136 0
Jun 2024 /NGM4:NMX May 29, 2024 2.449 0.00 0.00% N/A N/A N/A 2.449 66 0
Jul 2024 /NGN4:NMX Jun 26, 2024 2.479 0.00 0.00% N/A N/A N/A 2.479 62 0
Aug 2024 /NGQ4:NMX Jul 29, 2024 2.486 0.00 0.00% N/A N/A N/A 2.486 62 0
Sep 2024 /NGU4:NMX Aug 28, 2024 2.479 0.00 0.00% N/A N/A N/A 2.479 16 0
Oct 2024 /NGV4:NMX Sep 26, 2024 2.501 0.00 0.00% N/A N/A N/A 2.501 20 0
Nov 2024 /NGX4:NMX Oct 29, 2024 2.563 0.00 0.00% N/A N/A N/A 2.563 12 0
Dec 2024 /NGZ4:NMX Nov 26, 2024 2.743 0.00 0.00% N/A N/A N/A 2.743 12 0
Jan 2025 /NGF5:NMX Dec 27, 2024 2.863 0.00 0.00% N/A N/A N/A 2.863 11 0
Feb 2025 /NGG5:NMX Jan 29, 2025 2.836 0.00 0.00% N/A N/A N/A 2.836 11 0
Mar 2025 /NGH5:NMX Feb 26, 2025 2.741 0.00 0.00% N/A N/A N/A 2.741 11 0
Apr 2025 /NGJ5:NMX Mar 27, 2025 2.481 0.00 0.00% N/A N/A N/A 2.481 11 0
May 2025 /NGK5:NMX Apr 28, 2025 2.469 0.00 0.00% N/A N/A N/A 2.469 12 0
Jun 2025 /NGM5:NMX May 28, 2025 2.499 0.00 0.00% N/A N/A N/A 2.499 11 0