« Back to Futures & Commodities

Detailed Quote for Natural Gas Apr 2020 (/NGJ0:NMX)

$ 1.858   0.007 (+0.38%) Volume: 88.22k 1:05 PM EST 26-Feb-2020
Today 5d 1m 3m 1y more
Last Price
1.858
Change $
0.007
Change %
0.38%
Volume
88.22k
Bid
1.858
Bid Size
500,000
Ask
1.859
Ask Size
750,000
Open
1.852
High
1.886
Low
1.824
Settlement
1.851
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
1:05
Exchange
NMX

 
Natural Gas Futures
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Apr 2020 /NGJ0:NMX Mar 27, 2020 1.858 0.007 0.38% 1.852 1.886 1.824 1.851 469202 88.22k
May 2020 /NGK0:NMX Apr 28, 2020 1.904 0.008 0.42% 1.901 1.924 1.872 1.896 218143 35.14k
Jun 2020 /NGM0:NMX May 27, 2020 1.966 0.008 0.41% 1.959 1.983 1.935 1.958 77478 19.02k
Jul 2020 /NGN0:NMX Jun 26, 2020 2.043 0.01 0.49% 2.033 2.056 2.012 2.033 100065 15.42k
Aug 2020 /NGQ0:NMX Jul 29, 2020 2.078 0.011 0.53% 2.07 2.088 2.049 2.067 37827 9.03k
Sep 2020 /NGU0:NMX Aug 27, 2020 2.083 0.013 0.63% 2.068 2.091 2.052 2.07 98340 8.41k
Oct 2020 /NGV0:NMX Sep 28, 2020 2.124 0.011 0.52% 2.115 2.135 2.096 2.113 109440 14.97k
Nov 2020 /NGX0:NMX Oct 28, 2020 2.251 0.014 0.63% 2.237 2.254 2.223 2.237 29198 2.89k
Dec 2020 /NGZ0:NMX Nov 25, 2020 2.46 0.017 0.70% 2.436 2.462 2.433 2.443 31855 2.61k
Jan 2021 /NGF1:NMX Dec 29, 2020 2.567 0.016 0.63% 2.549 2.57 2.545 2.551 57392 4.4k
Feb 2021 /NGG1:NMX Jan 27, 2021 2.535 0.018 0.72% 2.514 2.535 2.514 2.517 19355 1.45k
Mar 2021 /NGH1:NMX Feb 24, 2021 2.438 0.015 0.62% 2.426 2.44 2.423 2.423 32237 2.99k
Apr 2021 /NGJ1:NMX Mar 29, 2021 2.198 0.011 0.50% 2.184 2.201 2.183 2.187 33837 2.01k
May 2021 /NGK1:NMX Apr 28, 2021 2.181 0.01 0.46% 2.175 2.182 2.168 2.171 12414 602
Jun 2021 /NGM1:NMX May 26, 2021 2.221 0.01 0.45% 2.213 2.221 2.207 2.211 9133 578
Jul 2021 /NGN1:NMX Jun 28, 2021 2.266 0.012 0.53% 2.256 2.266 2.252 2.254 5963 251
Aug 2021 /NGQ1:NMX Jul 28, 2021 2.276 0.013 0.57% 2.264 2.276 2.263 2.263 5432 148
Sep 2021 /NGU1:NMX Aug 27, 2021 2.261 0.013 0.58% 2.249 2.261 2.247 2.248 5037 98
Oct 2021 /NGV1:NMX Sep 28, 2021 2.283 0.013 0.57% 2.273 2.283 2.269 2.27 7685 176
Nov 2021 /NGX1:NMX Oct 27, 2021 2.349 0.012 0.51% 2.34 2.349 2.338 2.337 9405 112
Dec 2021 /NGZ1:NMX Nov 26, 2021 2.52 0.012 0.48% 2.51 2.52 2.51 2.508 7167 388
Jan 2022 /NGF2:NMX Dec 29, 2021 2.632 0.004 0.15% 2.632 2.637 2.632 2.628 3965 124
Feb 2022 /NGG2:NMX Jan 27, 2022 2.603 0.006 0.23% 2.595 2.603 2.595 2.597 2410 20
Mar 2022 /NGH2:NMX Feb 24, 2022 2.483 0.01 0.40% 2.483 2.483 2.483 2.473 4211 8
Apr 2022 /NGJ2:NMX Mar 29, 2022 2.227 -0.001 -0.04% 2.229 2.229 2.227 2.228 4131 8
May 2022 /NGK2:NMX Apr 27, 2022 2.221 0.016 0.73% 2.22 2.221 2.22 2.205 1307 4
Jun 2022 /NGM2:NMX May 26, 2022 2.245 -0.005 -0.22% N/A N/A N/A 2.25 691 0
Jul 2022 /NGN2:NMX Jun 28, 2022 2.295 0.00 0.00% N/A N/A N/A 2.295 772 0
Aug 2022 /NGQ2:NMX Jul 27, 2022 2.307 0.00 0.00% N/A N/A N/A 2.307 461 0
Sep 2022 /NGU2:NMX Aug 29, 2022 2.298 0.00 0.00% N/A N/A N/A 2.298 508 0
Oct 2022 /NGV2:NMX Sep 28, 2022 2.327 0.00 0.00% N/A N/A N/A 2.327 1076 0
Nov 2022 /NGX2:NMX Oct 27, 2022 2.398 0.00 0.00% N/A N/A N/A 2.398 299 0
Dec 2022 /NGZ2:NMX Nov 28, 2022 2.59 0.021 0.82% 2.59 2.59 2.59 2.569 458 40
Jan 2023 /NGF3:NMX Dec 28, 2022 2.701 0.01 0.37% 2.701 2.701 2.701 2.691 986 2
Feb 2023 /NGG3:NMX Jan 27, 2023 2.661 0.01 0.38% 2.661 2.661 2.661 2.651 416 2
Mar 2023 /NGH3:NMX Feb 24, 2023 2.537 0.01 0.40% 2.537 2.537 2.537 2.527 720 2
Apr 2023 /NGJ3:NMX Mar 29, 2023 2.277 0.00 0.00% N/A N/A N/A 2.277 241 0
May 2023 /NGK3:NMX Apr 26, 2023 2.257 0.00 0.00% N/A N/A N/A 2.257 270 0
Jun 2023 /NGM3:NMX May 26, 2023 2.294 0.00 0.00% N/A N/A N/A 2.294 81 0
Jul 2023 /NGN3:NMX Jun 28, 2023 2.335 0.00 0.00% N/A N/A N/A 2.335 63 0
Aug 2023 /NGQ3:NMX Jul 27, 2023 2.35 0.00 0.00% N/A N/A N/A 2.35 84 0
Sep 2023 /NGU3:NMX Aug 29, 2023 2.343 0.00 0.00% N/A N/A N/A 2.343 90 0
Oct 2023 /NGV3:NMX Sep 27, 2023 2.371 0.00 0.00% N/A N/A N/A 2.371 78 0
Nov 2023 /NGX3:NMX Oct 27, 2023 2.444 0.00 0.00% N/A N/A N/A 2.444 45 0
Dec 2023 /NGZ3:NMX Nov 28, 2023 2.622 0.00 0.00% N/A N/A N/A 2.622 270 0
Jan 2024 /NGF4:NMX Dec 27, 2023 2.733 0.00 0.00% N/A N/A N/A 2.733 74 0
Feb 2024 /NGG4:NMX Jan 29, 2024 2.698 0.00 0.00% N/A N/A N/A 2.698 67 0
Mar 2024 /NGH4:NMX Feb 27, 2024 2.579 0.00 0.00% N/A N/A N/A 2.579 119 0
Apr 2024 /NGJ4:NMX Mar 26, 2024 2.329 0.00 0.00% N/A N/A N/A 2.329 108 0
May 2024 /NGK4:NMX Apr 26, 2024 2.312 0.00 0.00% N/A N/A N/A 2.312 187 0
Jun 2024 /NGM4:NMX May 29, 2024 2.349 0.00 0.00% N/A N/A N/A 2.349 96 0
Jul 2024 /NGN4:NMX Jun 26, 2024 2.379 0.00 0.00% N/A N/A N/A 2.379 80 0
Aug 2024 /NGQ4:NMX Jul 29, 2024 2.387 0.00 0.00% N/A N/A N/A 2.387 94 0
Sep 2024 /NGU4:NMX Aug 28, 2024 2.377 0.00 0.00% N/A N/A N/A 2.377 48 0
Oct 2024 /NGV4:NMX Sep 26, 2024 2.40 0.00 0.00% N/A N/A N/A 2.40 21 0
Nov 2024 /NGX4:NMX Oct 29, 2024 2.462 0.00 0.00% N/A N/A N/A 2.462 12 0
Dec 2024 /NGZ4:NMX Nov 26, 2024 2.643 0.00 0.00% N/A N/A N/A 2.643 22 0
Jan 2025 /NGF5:NMX Dec 27, 2024 2.764 0.00 0.00% N/A N/A N/A 2.764 11 0
Feb 2025 /NGG5:NMX Jan 29, 2025 2.729 0.00 0.00% N/A N/A N/A 2.729 11 0
Mar 2025 /NGH5:NMX Feb 26, 2025 2.618 0.00 0.00% N/A N/A N/A 2.618 11 0
Apr 2025 /NGJ5:NMX Mar 27, 2025 2.363 0.00 0.00% N/A N/A N/A 2.363 11 0
May 2025 /NGK5:NMX Apr 28, 2025 2.348 0.00 0.00% N/A N/A N/A 2.348 13 0
Jun 2025 /NGM5:NMX May 28, 2025 2.378 0.00 0.00% N/A N/A N/A 2.378 11 0