« Back to Futures & Commodities

Detailed Quote for Natural Gas Jan 2020 (/NG:NMX)
$ 2.297   0.001 (+0.04%) Volume: 7.48k 3:22 AM EST 16-Dec-2019
Today 5d 1m 3m 1y more
Last Price
2.297
Change $
0.001
Change %
0.04%
Volume
7.48k
Bid
2.297
Bid Size
100,000
Ask
2.298
Ask Size
60,000
Open
2.296
High
2.314
Low
2.285
Settlement
2.296
52 Wk Hi
3.93799996
52 Wk Low
2.02900004
Last Trade
3:22
Exchange
NMX

 
Natural Gas Futures
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Jan 2020 /NGF0:NMX Dec 27, 2019 2.297 0.001 0.04% 2.296 2.314 2.285 2.296 193348 7.48k
Feb 2020 /NGG0:NMX Jan 29, 2020 2.283 0.001 0.04% 2.279 2.298 2.274 2.282 267514 3.18k
Mar 2020 /NGH0:NMX Feb 26, 2020 2.233 0.005 0.22% 2.237 2.246 2.227 2.228 255185 1.58k
Apr 2020 /NGJ0:NMX Mar 27, 2020 2.177 0.007 0.32% 2.177 2.185 2.172 2.17 127800 472
May 2020 /NGK0:NMX Apr 28, 2020 2.196 0.009 0.41% 2.198 2.202 2.19 2.187 106591 89
Jun 2020 /NGM0:NMX May 27, 2020 2.244 0.008 0.36% 2.247 2.251 2.239 2.236 46155 56
Jul 2020 /NGN0:NMX Jun 26, 2020 2.294 0.008 0.35% 2.30 2.30 2.288 2.286 30399 74
Aug 2020 /NGQ0:NMX Jul 29, 2020 2.306 0.008 0.35% 2.307 2.307 2.303 2.298 27680 47
Sep 2020 /NGU0:NMX Aug 27, 2020 2.294 0.009 0.39% 2.296 2.296 2.289 2.285 27078 202
Oct 2020 /NGV0:NMX Sep 28, 2020 2.324 0.009 0.39% 2.326 2.332 2.318 2.315 75104 452
Nov 2020 /NGX0:NMX Oct 28, 2020 2.398 0.011 0.46% 2.391 2.398 2.391 2.387 22987 110
Dec 2020 /NGZ0:NMX Nov 25, 2020 2.56 0.006 0.23% 2.564 2.569 2.56 2.554 25086 82
Jan 2021 /NGF1:NMX Dec 29, 2020 2.691 0.014 0.52% 2.691 2.691 2.691 2.677 29938 19
Feb 2021 /NGG1:NMX Jan 27, 2021 2.647 0.003 0.11% N/A N/A N/A 2.644 11109 1
Mar 2021 /NGH1:NMX Feb 24, 2021 2.538 0.00 0.00% N/A N/A N/A 2.538 13335 0
Apr 2021 /NGJ1:NMX Mar 29, 2021 2.30 0.004 0.17% N/A N/A N/A 2.296 11996 0
May 2021 /NGK1:NMX Apr 28, 2021 2.28 0.00 0.00% N/A N/A N/A 2.28 6599 0
Jun 2021 /NGM1:NMX May 26, 2021 2.318 -0.004 -0.17% N/A N/A N/A 2.322 4186 0
Jul 2021 /NGN1:NMX Jun 28, 2021 2.368 -0.001 -0.04% N/A N/A N/A 2.369 3189 0
Aug 2021 /NGQ1:NMX Jul 28, 2021 2.376 -0.002 -0.08% N/A N/A N/A 2.378 2481 0
Sep 2021 /NGU1:NMX Aug 27, 2021 2.365 0.001 0.04% N/A N/A N/A 2.364 2933 0
Oct 2021 /NGV1:NMX Sep 28, 2021 2.388 -0.001 -0.04% N/A N/A N/A 2.389 3436 0
Nov 2021 /NGX1:NMX Oct 27, 2021 2.455 -0.003 -0.12% N/A N/A N/A 2.458 4113 0
Dec 2021 /NGZ1:NMX Nov 26, 2021 2.624 -0.002 -0.08% N/A N/A N/A 2.626 3079 0
Jan 2022 /NGF2:NMX Dec 29, 2021 2.744 0.00 0.00% N/A N/A N/A 2.744 2708 0
Feb 2022 /NGG2:NMX Jan 27, 2022 2.715 0.017 0.63% N/A N/A N/A 2.698 1401 0
Mar 2022 /NGH2:NMX Feb 24, 2022 2.56 0.00 0.00% N/A N/A N/A 2.56 1259 0
Apr 2022 /NGJ2:NMX Mar 29, 2022 2.31 0.013 0.57% N/A N/A N/A 2.297 1911 0
May 2022 /NGK2:NMX Apr 27, 2022 2.279 0.008 0.35% N/A N/A N/A 2.271 638 0
Jun 2022 /NGM2:NMX May 26, 2022 2.309 0.00 0.00% N/A N/A N/A 2.309 512 0
Jul 2022 /NGN2:NMX Jun 28, 2022 2.354 0.00 0.00% N/A N/A N/A 2.354 287 0
Aug 2022 /NGQ2:NMX Jul 27, 2022 2.364 0.00 0.00% N/A N/A N/A 2.364 286 0
Sep 2022 /NGU2:NMX Aug 29, 2022 2.357 0.00 0.00% N/A N/A N/A 2.357 335 0
Oct 2022 /NGV2:NMX Sep 28, 2022 2.381 0.00 0.00% N/A N/A N/A 2.381 704 0
Nov 2022 /NGX2:NMX Oct 27, 2022 2.446 0.00 0.00% N/A N/A N/A 2.446 201 0
Dec 2022 /NGZ2:NMX Nov 28, 2022 2.634 0.017 0.65% N/A N/A N/A 2.617 304 0
Jan 2023 /NGF3:NMX Dec 28, 2022 2.737 0.00 0.00% N/A N/A N/A 2.737 302 0
Feb 2023 /NGG3:NMX Jan 27, 2023 2.754 0.055 2.04% N/A N/A N/A 2.699 310 0
Mar 2023 /NGH3:NMX Feb 24, 2023 2.575 0.00 0.00% N/A N/A N/A 2.575 288 0
Apr 2023 /NGJ3:NMX Mar 29, 2023 2.31 0.00 0.00% N/A N/A N/A 2.31 178 0
May 2023 /NGK3:NMX Apr 26, 2023 2.296 0.00 0.00% N/A N/A N/A 2.296 243 0
Jun 2023 /NGM3:NMX May 26, 2023 2.338 0.00 0.00% N/A N/A N/A 2.338 72 0
Jul 2023 /NGN3:NMX Jun 28, 2023 2.378 0.00 0.00% N/A N/A N/A 2.378 58 0
Aug 2023 /NGQ3:NMX Jul 27, 2023 2.394 0.00 0.00% N/A N/A N/A 2.394 79 0
Sep 2023 /NGU3:NMX Aug 29, 2023 2.389 0.00 0.00% N/A N/A N/A 2.389 76 0
Oct 2023 /NGV3:NMX Sep 27, 2023 2.419 0.00 0.00% N/A N/A N/A 2.419 98 0
Nov 2023 /NGX3:NMX Oct 27, 2023 2.493 0.00 0.00% N/A N/A N/A 2.493 45 0
Dec 2023 /NGZ3:NMX Nov 28, 2023 2.673 0.00 0.00% N/A N/A N/A 2.673 40 0
Jan 2024 /NGF4:NMX Dec 27, 2023 2.797 0.00 0.00% N/A N/A N/A 2.797 56 0
Feb 2024 /NGG4:NMX Jan 29, 2024 2.765 0.00 0.00% N/A N/A N/A 2.765 48 0
Mar 2024 /NGH4:NMX Feb 27, 2024 2.645 0.00 0.00% N/A N/A N/A 2.645 74 0
Apr 2024 /NGJ4:NMX Mar 26, 2024 2.385 0.00 0.00% N/A N/A N/A 2.385 56 0
May 2024 /NGK4:NMX Apr 26, 2024 2.365 0.00 0.00% N/A N/A N/A 2.365 186 0
Jun 2024 /NGM4:NMX May 29, 2024 2.395 0.00 0.00% N/A N/A N/A 2.395 96 0
Jul 2024 /NGN4:NMX Jun 26, 2024 2.425 0.00 0.00% N/A N/A N/A 2.425 80 0
Aug 2024 /NGQ4:NMX Jul 29, 2024 2.433 0.00 0.00% N/A N/A N/A 2.433 94 0
Sep 2024 /NGU4:NMX Aug 28, 2024 2.426 0.00 0.00% N/A N/A N/A 2.426 48 0
Oct 2024 /NGV4:NMX Sep 26, 2024 2.449 0.00 0.00% N/A N/A N/A 2.449 20 0
Nov 2024 /NGX4:NMX Oct 29, 2024 2.511 0.00 0.00% N/A N/A N/A 2.511 12 0
Dec 2024 /NGZ4:NMX Nov 26, 2024 2.691 0.00 0.00% N/A N/A N/A 2.691 12 0
Jan 2025 /NGF5:NMX Dec 27, 2024 2.812 0.00 0.00% N/A N/A N/A 2.812 11 0
Feb 2025 /NGG5:NMX Jan 29, 2025 2.782 0.00 0.00% N/A N/A N/A 2.782 11 0
Mar 2025 /NGH5:NMX Feb 26, 2025 2.688 0.00 0.00% N/A N/A N/A 2.688 11 0
Apr 2025 /NGJ5:NMX Mar 27, 2025 2.428 0.00 0.00% N/A N/A N/A 2.428 11 0
May 2025 /NGK5:NMX Apr 28, 2025 2.416 0.00 0.00% N/A N/A N/A 2.416 12 0
Jun 2025 /NGM5:NMX May 28, 2025 2.446 0.00 0.00% N/A N/A N/A 2.446 11 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.