« Back to Futures & Commodities

Detailed Quote for Natural Gas May 2025 (/NGK5:NMX)

$ 2.338 EOD     -0.043 (-1.81%) Volume: 0 5:15 PM EST Jan 25, 2021
Today 5d 1m 3m 1y more
Last Price
2.338
Change $
0.043
Change %
1.81%
Volume
0
Bid
N/A
Bid Size
0
Ask
N/A
Ask Size
0
Open
N/A
High
N/A
Low
N/A
Settlement
2.381
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
01/25/21
Exchange
NMX

 
Natural Gas Futures EOD  
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Feb 2021 /NGG1:NMX Jan 27, 2021 2.602 0.156 6.38% 2.542 2.619 2.504 2.446 13204 41.71k
Mar 2021 /NGH1:NMX Feb 24, 2021 2.598 0.142 5.78% 2.53 2.609 2.498 2.456 328131 111.73k
Apr 2021 /NGJ1:NMX Mar 29, 2021 2.633 0.13 5.19% 2.566 2.642 2.54 2.503 113346 51.58k
May 2021 /NGK1:NMX Apr 28, 2021 2.672 0.115 4.50% 2.616 2.681 2.592 2.557 84072 28.13k
Jun 2021 /NGM1:NMX May 26, 2021 2.728 0.105 4.00% 2.681 2.737 2.66 2.623 45031 14.78k
Jul 2021 /NGN1:NMX Jun 28, 2021 2.795 0.101 3.75% 2.751 2.801 2.726 2.694 46431 15.73k
Aug 2021 /NGQ1:NMX Jul 28, 2021 2.818 0.097 3.56% 2.765 2.823 2.752 2.721 31345 6.76k
Sep 2021 /NGU1:NMX Aug 27, 2021 2.808 0.096 3.54% 2.757 2.813 2.746 2.712 51679 8.46k
Oct 2021 /NGV1:NMX Sep 28, 2021 2.827 0.092 3.36% 2.787 2.833 2.767 2.735 113682 15.03k
Nov 2021 /NGX1:NMX Oct 27, 2021 2.883 0.082 2.93% 2.849 2.89 2.836 2.801 40207 3.51k
Dec 2021 /NGZ1:NMX Nov 26, 2021 3.008 0.073 2.49% 2.976 3.014 2.962 2.935 41609 2.68k
Jan 2022 /NGF2:NMX Dec 29, 2021 3.099 0.069 2.28% 3.049 3.107 3.049 3.03 49255 6.31k
Feb 2022 /NGG2:NMX Jan 27, 2022 3.04 0.067 2.25% 3.008 3.045 3.004 2.973 26059 4.41k
Mar 2022 /NGH2:NMX Feb 24, 2022 2.878 0.054 1.91% 2.849 2.883 2.846 2.824 29972 5.5k
Apr 2022 /NGJ2:NMX Mar 29, 2022 2.514 0.027 1.09% 2.516 2.52 2.497 2.487 29656 4.34k
May 2022 /NGK2:NMX Apr 27, 2022 2.465 0.02 0.82% 2.475 2.475 2.458 2.445 13237 1.27k
Jun 2022 /NGM2:NMX May 26, 2022 2.489 0.016 0.65% 2.502 2.508 2.482 2.473 8507 364
Jul 2022 /NGN2:NMX Jun 28, 2022 2.522 0.015 0.60% 2.54 2.54 2.52 2.507 6695 178
Aug 2022 /NGQ2:NMX Jul 27, 2022 2.532 0.013 0.52% 2.533 2.537 2.531 2.519 5535 239
Sep 2022 /NGU2:NMX Aug 29, 2022 2.518 0.011 0.44% 2.536 2.541 2.52 2.507 5930 116
Oct 2022 /NGV2:NMX Sep 28, 2022 2.545 0.011 0.43% 2.566 2.566 2.539 2.534 11289 294
Nov 2022 /NGX2:NMX Oct 27, 2022 2.605 0.008 0.31% 2.62 2.62 2.609 2.597 6212 42
Dec 2022 /NGZ2:NMX Nov 28, 2022 2.765 0.008 0.29% 2.777 2.777 2.77 2.757 7344 29
Jan 2023 /NGF3:NMX Dec 28, 2022 2.867 0.005 0.17% 2.878 2.878 2.874 2.862 5169 19
Feb 2023 /NGG3:NMX Jan 27, 2023 2.821 0.004 0.14% N/A N/A N/A 2.817 1508 26
Mar 2023 /NGH3:NMX Feb 24, 2023 2.679 0.002 0.07% 2.696 2.696 2.696 2.677 2623 56
Apr 2023 /NGJ3:NMX Mar 29, 2023 2.386 0.002 0.08% 2.39 2.39 2.386 2.384 3778 34
May 2023 /NGK3:NMX Apr 26, 2023 2.354 -0.002 -0.08% N/A N/A N/A 2.356 2287 0
Jun 2023 /NGM3:NMX May 26, 2023 2.396 -0.002 -0.08% 2.387 2.387 2.387 2.398 744 1
Jul 2023 /NGN3:NMX Jun 28, 2023 2.442 -0.002 -0.08% N/A N/A N/A 2.444 818 0
Aug 2023 /NGQ3:NMX Jul 27, 2023 2.446 -0.003 -0.12% N/A N/A N/A 2.449 473 0
Sep 2023 /NGU3:NMX Aug 29, 2023 2.431 -0.003 -0.12% N/A N/A N/A 2.434 541 0
Oct 2023 /NGV3:NMX Sep 27, 2023 2.46 0.016 0.65% 2.47 2.48 2.47 2.444 1412 7
Nov 2023 /NGX3:NMX Oct 27, 2023 2.538 -0.004 -0.16% N/A N/A N/A 2.542 439 0
Dec 2023 /NGZ3:NMX Nov 28, 2023 2.728 -0.006 -0.22% N/A N/A N/A 2.734 844 0
Jan 2024 /NGF4:NMX Dec 27, 2023 2.822 -0.007 -0.25% 2.865 2.865 2.865 2.829 528 1
Feb 2024 /NGG4:NMX Jan 29, 2024 2.775 -0.009 -0.32% 2.79 2.79 2.79 2.784 220 3
Mar 2024 /NGH4:NMX Feb 27, 2024 2.643 -0.01 -0.38% N/A N/A N/A 2.653 1020 0
Apr 2024 /NGJ4:NMX Mar 26, 2024 2.351 -0.004 -0.17% N/A N/A N/A 2.355 1380 0
May 2024 /NGK4:NMX Apr 26, 2024 2.323 -0.013 -0.56% N/A N/A N/A 2.336 593 0
Jun 2024 /NGM4:NMX May 29, 2024 2.356 -0.015 -0.63% N/A N/A N/A 2.371 316 0
Jul 2024 /NGN4:NMX Jun 26, 2024 2.399 -0.016 -0.66% N/A N/A N/A 2.415 166 0
Aug 2024 /NGQ4:NMX Jul 29, 2024 2.403 -0.018 -0.74% N/A N/A N/A 2.421 178 0
Sep 2024 /NGU4:NMX Aug 28, 2024 2.399 -0.019 -0.79% N/A N/A N/A 2.418 86 0
Oct 2024 /NGV4:NMX Sep 26, 2024 2.43 -0.021 -0.86% N/A N/A N/A 2.451 94 0
Nov 2024 /NGX4:NMX Oct 29, 2024 2.54 -0.031 -1.21% N/A N/A N/A 2.571 91 0
Dec 2024 /NGZ4:NMX Nov 26, 2024 2.743 -0.044 -1.58% N/A N/A N/A 2.787 321 0
Jan 2025 /NGF5:NMX Dec 27, 2024 2.835 -0.055 -1.90% N/A N/A N/A 2.89 205 0
Feb 2025 /NGG5:NMX Jan 29, 2025 2.792 -0.048 -1.69% N/A N/A N/A 2.84 48 0
Mar 2025 /NGH5:NMX Feb 26, 2025 2.652 -0.048 -1.78% N/A N/A N/A 2.70 63 0
Apr 2025 /NGJ5:NMX Mar 27, 2025 2.363 -0.043 -1.79% N/A N/A N/A 2.406 104 0
May 2025 /NGK5:NMX Apr 28, 2025 2.338 -0.043 -1.81% N/A N/A N/A 2.381 70 0
Jun 2025 /NGM5:NMX May 28, 2025 2.372 -0.043 -1.78% N/A N/A N/A 2.415 103 0
Jul 2025 /NGN25:NMX Jun 26, 2025 2.41 -0.043 -1.75% N/A N/A N/A 2.453 83 0
Aug 2025 /NGQ25:NMX Jul 29, 2025 2.416 -0.043 -1.75% N/A N/A N/A 2.459 70 0
Sep 2025 /NGU25:NMX Aug 27, 2025 2.409 -0.043 -1.75% N/A N/A N/A 2.452 71 0
Oct 2025 /NGV25:NMX Sep 26, 2025 2.436 -0.043 -1.73% N/A N/A N/A 2.479 97 0
Nov 2025 /NGX25:NMX Oct 29, 2025 2.546 -0.043 -1.66% N/A N/A N/A 2.589 35 0
Dec 2025 /NGZ25:NMX Nov 25, 2025 2.764 -0.043 -1.53% N/A N/A N/A 2.807 100 0
Jan 2026 /NGF26:NMX Dec 29, 2025 2.875 -0.043 -1.47% N/A N/A N/A 2.918 400 0
Feb 2026 /NGG26:NMX Jan 28, 2026 2.832 -0.043 -1.50% N/A N/A N/A 2.875 27 0
Mar 2026 /NGH26:NMX Feb 25, 2026 2.694 -0.043 -1.57% N/A N/A N/A 2.737 66 0
Apr 2026 /NGJ26:NMX Mar 27, 2026 2.406 -0.043 -1.76% N/A N/A N/A 2.449 32 0
May 2026 /NGK26:NMX Apr 28, 2026 2.383 -0.043 -1.77% N/A N/A N/A 2.426 42 0
Jun 2026 /NGM26:NMX May 27, 2026 2.418 -0.043 -1.75% N/A N/A N/A 2.461 48 0
Jul 2026 /NGN26:NMX Jun 26, 2026 2.451 -0.043 -1.72% N/A N/A N/A 2.494 69 0
Aug 2026 /NGQ26:NMX Jul 29, 2026 2.456 -0.043 -1.72% N/A N/A N/A 2.499 52 0
Sep 2026 /NGU26:NMX Aug 27, 2026 2.451 -0.043 -1.72% N/A N/A N/A 2.494 51 0
Oct 2026 /NGV26:NMX Sep 28, 2026 2.482 -0.043 -1.70% N/A N/A N/A 2.525 39 0
Nov 2026 /NGX26:NMX Oct 28, 2026 2.583 -0.043 -1.64% N/A N/A N/A 2.626 23 0
Dec 2026 /NGZ26:NMX Nov 25, 2026 2.791 -0.043 -1.52% N/A N/A N/A 2.834 22 0
Jan 2027 /NGF27:NMX Dec 29, 2026 2.902 -0.043 -1.46% N/A N/A N/A 2.945 16 0
Feb 2027 /NGG27:NMX Jan 27, 2027 2.859 -0.043 -1.48% N/A N/A N/A 2.902 13 0
Mar 2027 /NGH27:NMX Feb 24, 2027 2.724 -0.043 -1.55% N/A N/A N/A 2.767 52 0
Apr 2027 /NGJ27:NMX Mar 29, 2027 2.419 -0.043 -1.75% N/A N/A N/A 2.462 25 0
May 2027 /NGK27:NMX Apr 28, 2027 2.40 -0.043 -1.76% N/A N/A N/A 2.443 41 0
Jun 2027 /NGM27:NMX May 26, 2027 2.436 -0.043 -1.73% N/A N/A N/A 2.479 28 0
Jul 2027 /NGN27:NMX Jun 28, 2027 2.47 -0.043 -1.71% N/A N/A N/A 2.513 29 0
Aug 2027 /NGQ27:NMX Jul 28, 2027 2.476 -0.043 -1.71% N/A N/A N/A 2.519 24 0
Sep 2027 /NGU27:NMX Aug 27, 2027 2.482 -0.043 -1.70% N/A N/A N/A 2.525 32 0
Oct 2027 /NGV27:NMX Sep 28, 2027 2.518 -0.043 -1.68% N/A N/A N/A 2.561 16 0
Nov 2027 /NGX27:NMX Oct 27, 2027 2.616 -0.043 -1.62% N/A N/A N/A 2.659 13 0
Dec 2027 /NGZ27:NMX Nov 26, 2027 2.818 -0.043 -1.50% N/A N/A N/A 2.861 10 0
Jan 2028 /NGF28:NMX Dec 29, 2027 2.938 -0.043 -1.44% N/A N/A N/A 2.981 9 0
Feb 2028 /NGG28:NMX Jan 27, 2028 2.895 -0.043 -1.46% N/A N/A N/A 2.938 8 0
Mar 2028 /NGH28:NMX Feb 25, 2028 2.765 -0.043 -1.53% N/A N/A N/A 2.808 13 0
Apr 2028 /NGJ28:NMX Mar 29, 2028 2.46 -0.043 -1.72% N/A N/A N/A 2.503 12 0
May 2028 /NGK28:NMX Apr 26, 2028 2.44 -0.043 -1.73% N/A N/A N/A 2.483 12 0
Jun 2028 /NGM28:NMX May 26, 2028 2.481 -0.043 -1.70% N/A N/A N/A 2.524 12 0
Jul 2028 /NGN28:NMX Jun 28, 2028 2.523 -0.043 -1.68% N/A N/A N/A 2.566 13 0
Aug 2028 /NGQ28:NMX Jul 27, 2028 2.539 -0.043 -1.67% N/A N/A N/A 2.582 13 0
Sep 2028 /NGU28:NMX Aug 29, 2028 2.551 -0.043 -1.66% N/A N/A N/A 2.594 15 0
Mar 2029 /NGH29:NMX Feb 26, 2029 2.851 -0.043 -1.49% N/A N/A N/A 2.894 20 0
Apr 2029 /NGJ29:NMX Mar 27, 2029 2.546 -0.043 -1.66% N/A N/A N/A 2.589 20 0