« Back to Futures & Commodities

Detailed Quote for Natural Gas Jan 2020 (/NGF0:NMX)

$ 2.234   -0.10 (-4.28%) Volume: 17.25k 8:34 PM EST 8-Dec-2019
Today 5d 1m 3m 1y more
Last Price
2.234
Change $
0.10
Change %
4.28%
Volume
17.25k
Bid
2.234
Bid Size
100,000
Ask
2.235
Ask Size
80,000
Open
2.21
High
2.236
Low
2.158
Settlement
2.334
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
8:34
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 2.234 -0.10 -4.28% 2.21 2.236 2.158 2.334 374589 17.25k
Feb 2020 /NGG0:NMX Jan 29, 2020 2.231 -0.088 -3.79% 2.208 2.232 2.169 2.319 159011 6.35k
Mar 2020 /NGH0:NMX Feb 26, 2020 2.186 -0.063 -2.80% 2.159 2.186 2.12 2.249 208311 4.45k
Apr 2020 /NGJ0:NMX Mar 27, 2020 2.133 -0.035 -1.61% 2.093 2.135 2.09 2.168 117912 2.5k
May 2020 /NGK0:NMX Apr 28, 2020 2.147 -0.034 -1.56% 2.141 2.155 2.119 2.181 96569 2.15k
Jun 2020 /NGM0:NMX May 27, 2020 2.204 -0.027 -1.21% 2.192 2.209 2.192 2.231 38038 1.43k
Jul 2020 /NGN0:NMX Jun 26, 2020 2.253 -0.031 -1.36% 2.249 2.264 2.22 2.284 29089 600
Aug 2020 /NGQ0:NMX Jul 29, 2020 2.276 -0.023 -1.00% 2.251 2.276 2.251 2.299 28241 400
Sep 2020 /NGU0:NMX Aug 27, 2020 2.265 -0.022 -0.96% 2.24 2.265 2.232 2.287 27088 275
Oct 2020 /NGV0:NMX Sep 28, 2020 2.295 -0.021 -0.91% 2.28 2.305 2.28 2.316 70341 819
Nov 2020 /NGX0:NMX Oct 28, 2020 2.379 -0.016 -0.67% 2.38 2.38 2.363 2.395 21681 251
Dec 2020 /NGZ0:NMX Nov 25, 2020 2.545 -0.028 -1.09% 2.548 2.558 2.545 2.573 24497 85
Jan 2021 /NGF1:NMX Dec 29, 2020 2.672 -0.027 -1.00% 2.677 2.677 2.672 2.699 0 51
Feb 2021 /NGG1:NMX Jan 27, 2021 2.661 -0.002 -0.08% N/A N/A N/A 2.663 11189 0
Mar 2021 /NGH1:NMX Feb 24, 2021 2.51 -0.039 -1.53% 2.531 2.531 2.51 2.549 13454 50
Apr 2021 /NGJ1:NMX Mar 29, 2021 2.28 -0.018 -0.78% 2.268 2.285 2.268 2.298 12683 51
May 2021 /NGK1:NMX Apr 28, 2021 2.256 -0.02 -0.88% 2.249 2.256 2.249 2.276 6423 8
Jun 2021 /NGM1:NMX May 26, 2021 2.32 0.006 0.26% N/A N/A N/A 2.314 3992 2
Jul 2021 /NGN1:NMX Jun 28, 2021 2.36 0.003 0.13% N/A N/A N/A 2.357 2500 2
Aug 2021 /NGQ1:NMX Jul 28, 2021 2.364 -0.001 -0.04% N/A N/A N/A 2.365 2469 2
Sep 2021 /NGU1:NMX Aug 27, 2021 2.375 0.024 1.02% N/A N/A N/A 2.351 2550 2
Oct 2021 /NGV1:NMX Sep 28, 2021 2.371 -0.005 -0.21% N/A N/A N/A 2.376 4398 4
Nov 2021 /NGX1:NMX Oct 27, 2021 2.468 0.023 0.94% N/A N/A N/A 2.445 3784 2
Dec 2021 /NGZ1:NMX Nov 26, 2021 2.585 -0.031 -1.19% 2.585 2.585 2.585 2.616 2945 2
Jan 2022 /NGF2:NMX Dec 29, 2021 2.768 0.031 1.13% N/A N/A N/A 2.737 0 0
Feb 2022 /NGG2:NMX Jan 27, 2022 2.701 0.009 0.33% N/A N/A N/A 2.692 0 0
Mar 2022 /NGH2:NMX Feb 24, 2022 2.545 -0.011 -0.43% N/A N/A N/A 2.556 0 0
Apr 2022 /NGJ2:NMX Mar 29, 2022 2.308 0.009 0.39% N/A N/A N/A 2.299 0 0
May 2022 /NGK2:NMX Apr 27, 2022 2.273 0.00 0.00% N/A N/A N/A 2.273 0 0
Jun 2022 /NGM2:NMX May 26, 2022 2.325 0.014 0.61% N/A N/A N/A 2.311 0 0
Jul 2022 /NGN2:NMX Jun 28, 2022 2.34 -0.016 -0.68% N/A N/A N/A 2.356 0 0
Aug 2022 /NGQ2:NMX Jul 27, 2022 2.366 0.00 0.00% N/A N/A N/A 2.366 269 0
Sep 2022 /NGU2:NMX Aug 29, 2022 2.36 0.002 0.08% N/A N/A N/A 2.358 0 0
Oct 2022 /NGV2:NMX Sep 28, 2022 2.37 -0.012 -0.50% 2.37 2.37 2.37 2.382 0 4
Nov 2022 /NGX2:NMX Oct 27, 2022 2.447 0.00 0.00% N/A N/A N/A 2.447 0 0
Dec 2022 /NGZ2:NMX Nov 28, 2022 2.614 -0.004 -0.15% N/A N/A N/A 2.618 0 0
Jan 2023 /NGF3:NMX Dec 28, 2022 2.737 -0.002 -0.07% N/A N/A N/A 2.739 0 0
Feb 2023 /NGG3:NMX Jan 27, 2023 2.701 0.00 0.00% N/A N/A N/A 2.701 275 0
Mar 2023 /NGH3:NMX Feb 24, 2023 2.577 0.00 0.00% N/A N/A N/A 2.577 267 0
Apr 2023 /NGJ3:NMX Mar 29, 2023 2.317 0.00 0.00% N/A N/A N/A 2.317 178 0
May 2023 /NGK3:NMX Apr 26, 2023 2.303 0.00 0.00% N/A N/A N/A 2.303 0 0
Jun 2023 /NGM3:NMX May 26, 2023 2.345 0.00 0.00% N/A N/A N/A 2.345 72 0
Jul 2023 /NGN3:NMX Jun 28, 2023 2.385 0.00 0.00% N/A N/A N/A 2.385 0 0
Aug 2023 /NGQ3:NMX Jul 27, 2023 2.401 0.00 0.00% N/A N/A N/A 2.401 0 0
Sep 2023 /NGU3:NMX Aug 29, 2023 2.396 0.00 0.00% N/A N/A N/A 2.396 76 0
Oct 2023 /NGV3:NMX Sep 27, 2023 2.426 0.00 0.00% N/A N/A N/A 2.426 0 0
Nov 2023 /NGX3:NMX Oct 27, 2023 2.50 0.00 0.00% N/A N/A N/A 2.50 45 0
Dec 2023 /NGZ3:NMX Nov 28, 2023 2.68 0.00 0.00% N/A N/A N/A 2.68 0 0
Jan 2024 /NGF4:NMX Dec 27, 2023 2.804 0.00 0.00% N/A N/A N/A 2.804 0 0
Feb 2024 /NGG4:NMX Jan 29, 2024 2.772 0.00 0.00% N/A N/A N/A 2.772 0 0
Mar 2024 /NGH4:NMX Feb 27, 2024 2.652 0.00 0.00% N/A N/A N/A 2.652 74 0
Apr 2024 /NGJ4:NMX Mar 26, 2024 2.397 0.00 0.00% N/A N/A N/A 2.397 56 0
May 2024 /NGK4:NMX Apr 26, 2024 2.377 0.00 0.00% N/A N/A N/A 2.377 186 0
Jun 2024 /NGM4:NMX May 29, 2024 2.407 0.00 0.00% N/A N/A N/A 2.407 96 0
Jul 2024 /NGN4:NMX Jun 26, 2024 2.437 0.00 0.00% N/A N/A N/A 2.437 80 0
Aug 2024 /NGQ4:NMX Jul 29, 2024 2.445 0.00 0.00% N/A N/A N/A 2.445 94 0
Sep 2024 /NGU4:NMX Aug 28, 2024 2.438 0.00 0.00% N/A N/A N/A 2.438 48 0
Oct 2024 /NGV4:NMX Sep 26, 2024 2.461 0.00 0.00% N/A N/A N/A 2.461 20 0
Nov 2024 /NGX4:NMX Oct 29, 2024 2.523 0.00 0.00% N/A N/A N/A 2.523 12 0
Dec 2024 /NGZ4:NMX Nov 26, 2024 2.703 0.00 0.00% N/A N/A N/A 2.703 12 0
Jan 2025 /NGF5:NMX Dec 27, 2024 2.824 0.00 0.00% N/A N/A N/A 2.824 11 0
Feb 2025 /NGG5:NMX Jan 29, 2025 2.794 0.00 0.00% N/A N/A N/A 2.794 11 0
Mar 2025 /NGH5:NMX Feb 26, 2025 2.70 0.00 0.00% N/A N/A N/A 2.70 11 0
Apr 2025 /NGJ5:NMX Mar 27, 2025 2.445 0.00 0.00% N/A N/A N/A 2.445 11 0
May 2025 /NGK5:NMX Apr 28, 2025 2.433 0.00 0.00% N/A N/A N/A 2.433 12 0
Jun 2025 /NGM5:NMX May 28, 2025 2.463 0.00 0.00% N/A N/A N/A 2.463 11 0