« Back to Futures & Commodities

Detailed Quote for Natural Gas Jun 2020 (/NGM0:NMX)
$ 2.617   0.001 (+0.04%) Volume: 0 5:15 PM EDT Mar 25, 2019
Today 5d 1m 3m 1y more
Last Price
2.617
Change $
0.001
Change %
0.04%
Volume
0
Bid
2.601
Bid Size
100
Ask
2.622
Ask Size
500
Open
N/A
High
N/A
Low
N/A
Settlement
2.616
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
5:15
Exchange
NMX

 
Natural Gas Futures
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Apr 2019 /NGJ9:NMX Mar 27, 2019 2.762 0.007 0.25% 2.759 2.764 2.753 2.755 24636 118
May 2019 /NGK9:NMX Apr 26, 2019 2.779 0.005 0.18% 2.775 2.785 2.771 2.774 266114 645
Jun 2019 /NGM9:NMX May 29, 2019 2.83 0.005 0.18% 2.80 2.835 2.80 2.825 92079 124
Jul 2019 /NGN9:NMX Jun 26, 2019 2.888 0.005 0.17% 2.882 2.892 2.881 2.883 107439 49
Aug 2019 /NGQ9:NMX Jul 29, 2019 2.914 0.008 0.28% 2.903 2.914 2.903 2.906 63904 219
Sep 2019 /NGU9:NMX Aug 28, 2019 2.907 0.007 0.24% 2.898 2.909 2.898 2.90 114918 275
Oct 2019 /NGV9:NMX Sep 26, 2019 2.921 0.006 0.21% 2.911 2.922 2.911 2.915 105086 111
Nov 2019 /NGX9:NMX Oct 29, 2019 2.963 0.002 0.07% 2.963 2.963 2.963 2.961 61157 1
Dec 2019 /NGZ9:NMX Nov 26, 2019 3.098 0.006 0.19% 3.098 3.098 3.098 3.092 56877 5
Jan 2020 /NGF0:NMX Dec 27, 2019 3.175 0.005 0.16% 3.17 3.175 3.17 3.17 43352 24
Feb 2020 /NGG0:NMX Jan 29, 2020 3.107 0.003 0.10% N/A N/A N/A 3.104 21627 0
Mar 2020 /NGH0:NMX Feb 26, 2020 2.967 -0.001 -0.03% N/A N/A N/A 2.968 35464 1
Apr 2020 /NGJ0:NMX Mar 27, 2020 2.647 0.003 0.11% N/A N/A N/A 2.644 35930 1
May 2020 /NGK0:NMX Apr 28, 2020 2.598 0.005 0.19% N/A N/A N/A 2.593 19674 0
Jun 2020 /NGM0:NMX May 27, 2020 2.617 0.001 0.04% N/A N/A N/A 2.616 12676 0
Jul 2020 /NGN0:NMX Jun 26, 2020 2.64 -0.001 -0.04% N/A N/A N/A 2.641 9979 0
Aug 2020 /NGQ0:NMX Jul 29, 2020 2.642 -0.001 -0.04% N/A N/A N/A 2.643 8453 0
Sep 2020 /NGU0:NMX Aug 27, 2020 2.626 -0.001 -0.04% N/A N/A N/A 2.627 9412 0
Oct 2020 /NGV0:NMX Sep 28, 2020 2.648 0.00 0.00% N/A N/A N/A 2.648 17702 0
Nov 2020 /NGX0:NMX Oct 28, 2020 2.69 -0.003 -0.11% N/A N/A N/A 2.693 8602 0
Dec 2020 /NGZ0:NMX Nov 25, 2020 2.841 -0.002 -0.07% N/A N/A N/A 2.843 7577 0
Jan 2021 /NGF1:NMX Dec 29, 2020 2.954 -0.002 -0.07% N/A N/A N/A 2.956 3560 0
Feb 2021 /NGG1:NMX Jan 27, 2021 2.906 0.001 0.03% N/A N/A N/A 2.905 1488 0
Mar 2021 /NGH1:NMX Feb 24, 2021 2.776 0.001 0.04% N/A N/A N/A 2.775 5099 0
Apr 2021 /NGJ1:NMX Mar 29, 2021 2.517 0.001 0.04% N/A N/A N/A 2.516 4783 0
May 2021 /NGK1:NMX Apr 28, 2021 2.484 0.001 0.04% N/A N/A N/A 2.483 1002 0
Jun 2021 /NGM1:NMX May 26, 2021 2.518 0.001 0.04% N/A N/A N/A 2.517 869 0
Jul 2021 /NGN1:NMX Jun 28, 2021 2.556 0.001 0.04% N/A N/A N/A 2.555 693 0
Aug 2021 /NGQ1:NMX Jul 28, 2021 2.566 0.001 0.04% N/A N/A N/A 2.565 859 0
Sep 2021 /NGU1:NMX Aug 27, 2021 2.561 0.001 0.04% N/A N/A N/A 2.56 732 0
Oct 2021 /NGV1:NMX Sep 28, 2021 2.587 0.001 0.04% N/A N/A N/A 2.586 1002 0
Nov 2021 /NGX1:NMX Oct 27, 2021 2.647 0.001 0.04% N/A N/A N/A 2.646 894 0
Dec 2021 /NGZ1:NMX Nov 26, 2021 2.832 0.001 0.04% N/A N/A N/A 2.831 955 0
Jan 2022 /NGF2:NMX Dec 29, 2021 2.952 0.001 0.03% N/A N/A N/A 2.951 3778 0
Feb 2022 /NGG2:NMX Jan 27, 2022 2.902 0.001 0.03% N/A N/A N/A 2.901 242 0
Mar 2022 /NGH2:NMX Feb 24, 2022 2.782 0.011 0.40% N/A N/A N/A 2.771 219 0
Apr 2022 /NGJ2:NMX Mar 29, 2022 2.532 0.011 0.44% N/A N/A N/A 2.521 183 0
May 2022 /NGK2:NMX Apr 27, 2022 2.512 0.011 0.44% N/A N/A N/A 2.501 144 0
Jun 2022 /NGM2:NMX May 26, 2022 2.544 0.011 0.43% N/A N/A N/A 2.533 113 0
Jul 2022 /NGN2:NMX Jun 28, 2022 2.578 0.011 0.43% N/A N/A N/A 2.567 109 0
Aug 2022 /NGQ2:NMX Jul 27, 2022 2.588 0.011 0.43% N/A N/A N/A 2.577 113 0
Sep 2022 /NGU2:NMX Aug 29, 2022 2.583 0.011 0.43% N/A N/A N/A 2.572 152 0
Oct 2022 /NGV2:NMX Sep 28, 2022 2.607 0.011 0.42% N/A N/A N/A 2.596 114 0
Nov 2022 /NGX2:NMX Oct 27, 2022 2.663 0.00 0.00% N/A N/A N/A 2.663 0 0
Dec 2022 /NGZ2:NMX Nov 28, 2022 2.848 0.00 0.00% N/A N/A N/A 2.848 69 0
Jan 2023 /NGF3:NMX Dec 28, 2022 2.968 0.00 0.00% N/A N/A N/A 2.968 65 0
Feb 2023 /NGG3:NMX Jan 27, 2023 2.934 0.011 0.38% N/A N/A N/A 2.923 33 0
Mar 2023 /NGH3:NMX Feb 24, 2023 2.818 0.00 0.00% N/A N/A N/A 2.818 40 0
Apr 2023 /NGJ3:NMX Mar 29, 2023 2.598 0.00 0.00% N/A N/A N/A 2.598 0 0
May 2023 /NGK3:NMX Apr 26, 2023 2.594 0.00 0.00% N/A N/A N/A 2.594 19 0
Jun 2023 /NGM3:NMX May 26, 2023 2.633 0.00 0.00% N/A N/A N/A 2.633 0 0
Jul 2023 /NGN3:NMX Jun 28, 2023 2.675 0.00 0.00% N/A N/A N/A 2.675 0 0
Aug 2023 /NGQ3:NMX Jul 27, 2023 2.692 0.00 0.00% N/A N/A N/A 2.692 0 0
Sep 2023 /NGU3:NMX Aug 29, 2023 2.692 0.00 0.00% N/A N/A N/A 2.692 0 0
Oct 2023 /NGV3:NMX Sep 27, 2023 2.722 0.00 0.00% N/A N/A N/A 2.722 0 0
Nov 2023 /NGX3:NMX Oct 27, 2023 2.792 0.00 0.00% N/A N/A N/A 2.792 0 0
Dec 2023 /NGZ3:NMX Nov 28, 2023 2.973 0.00 0.00% N/A N/A N/A 2.973 0 0
Jan 2024 /NGF4:NMX Dec 27, 2023 3.097 0.00 0.00% N/A N/A N/A 3.097 11 0
Feb 2024 /NGG4:NMX Jan 29, 2024 3.057 0.00 0.00% N/A N/A N/A 3.057 0 0
Mar 2024 /NGH4:NMX Feb 27, 2024 2.972 0.00 0.00% N/A N/A N/A 2.972 0 0
Apr 2024 /NGJ4:NMX Mar 26, 2024 2.732 0.00 0.00% N/A N/A N/A 2.732 0 0
May 2024 /NGK4:NMX Apr 26, 2024 2.717 0.00 0.00% N/A N/A N/A 2.717 0 0
Jun 2024 /NGM4:NMX May 29, 2024 2.746 0.00 0.00% N/A N/A N/A 2.746 0 0
Jul 2024 /NGN4:NMX Jun 26, 2024 2.777 0.00 0.00% N/A N/A N/A 2.777 0 0
Aug 2024 /NGQ4:NMX Jul 29, 2024 2.79 0.00 0.00% N/A N/A N/A 2.79 0 0
Sep 2024 /NGU4:NMX Aug 28, 2024 2.79 0.00 0.00% N/A N/A N/A 2.79 0 0
Oct 2024 /NGV4:NMX Sep 26, 2024 2.812 0.00 0.00% N/A N/A N/A 2.812 0 0
Nov 2024 /NGX4:NMX Oct 29, 2024 2.877 0.00 0.00% N/A N/A N/A 2.877 0 0
Dec 2024 /NGZ4:NMX Nov 26, 2024 3.034 0.00 0.00% N/A N/A N/A 3.034 0 0
Jan 2025 /NGF5:NMX Dec 27, 2024 3.158 0.00 0.00% N/A N/A N/A 3.158 0 0
Feb 2025 /NGG5:NMX Jan 29, 2025 3.12 0.00 0.00% N/A N/A N/A 3.12 0 0
Mar 2025 /NGH5:NMX Feb 26, 2025 3.055 0.00 0.00% N/A N/A N/A 3.055 0 0
Apr 2025 /NGJ5:NMX Mar 27, 2025 2.846 0.001 0.04% N/A N/A N/A 2.845 0 0
May 2025 /NGK5:NMX Apr 28, 2025 2.83 0.00 0.00% N/A N/A N/A 2.83 0 0
Jun 2025 /NGM5:NMX May 28, 2025 2.859 0.00 0.00% N/A N/A N/A 2.859 0 0
Jul 2025 /NGN5:NMX Jun 26, 2025 2.891 0.00 0.00% N/A N/A N/A 2.891 0 0
Aug 2025 /NGQ5:NMX Jul 29, 2025 2.909 0.00 0.00% N/A N/A N/A 2.909 0 0
Sep 2025 /NGU5:NMX Aug 27, 2025 2.911 0.00 0.00% N/A N/A N/A 2.911 0 0
Oct 2025 /NGV5:NMX Sep 26, 2025 2.937 0.00 0.00% N/A N/A N/A 2.937 0 0
Nov 2025 /NGX5:NMX Oct 29, 2025 3.002 0.00 0.00% N/A N/A N/A 3.002 0 0
Dec 2025 /NGZ5:NMX Nov 25, 2025 3.154 0.00 0.00% N/A N/A N/A 3.154 0 0
Jan 2026 /NGF6:NMX Dec 29, 2025 3.275 0.00 0.00% N/A N/A N/A 3.275 0 0
Feb 2026 /NGG6:NMX Jan 28, 2026 3.238 0.00 0.00% N/A N/A N/A 3.238 0 0
Mar 2026 /NGH6:NMX Feb 25, 2026 3.173 0.00 0.00% N/A N/A N/A 3.173 0 0
Apr 2026 /NGJ6:NMX Mar 27, 2026 2.948 0.00 0.00% N/A N/A N/A 2.948 0 0
May 2026 /NGK6:NMX Apr 28, 2026 2.93 0.00 0.00% N/A N/A N/A 2.93 0 0
Jun 2026 /NGM6:NMX May 27, 2026 2.955 0.00 0.00% N/A N/A N/A 2.955 0 0
Jul 2026 /NGN6:NMX Jun 26, 2026 2.982 0.00 0.00% N/A N/A N/A 2.982 0 0
Aug 2026 /NGQ6:NMX Jul 29, 2026 3.001 0.00 0.00% N/A N/A N/A 3.001 0 0
Sep 2026 /NGU6:NMX Aug 27, 2026 3.005 0.00 0.00% N/A N/A N/A 3.005 0 0
Oct 2026 /NGV6:NMX Sep 28, 2026 3.033 0.00 0.00% N/A N/A N/A 3.033 0 0
Nov 2026 /NGX6:NMX Oct 28, 2026 3.099 0.00 0.00% N/A N/A N/A 3.099 0 0
Dec 2026 /NGZ6:NMX Nov 25, 2026 3.251 0.00 0.00% N/A N/A N/A 3.251 0 0
Jan 2027 /NGF7:NMX Dec 29, 2026 3.373 0.00 0.00% N/A N/A N/A 3.373 0 0
Feb 2027 /NGG7:NMX Jan 27, 2027 3.337 0.00 0.00% N/A N/A N/A 3.337 0 0
Mar 2027 /NGH7:NMX Feb 24, 2027 3.272 0.00 0.00% N/A N/A N/A 3.272 0 0
Apr 2027 /NGJ7:NMX Mar 29, 2027 3.047 0.00 0.00% N/A N/A N/A 3.047 0 0
May 2027 /NGK7:NMX Apr 28, 2027 3.029 0.00 0.00% N/A N/A N/A 3.029 0 0
Jun 2027 /NGM7:NMX May 26, 2027 3.056 0.00 0.00% N/A N/A N/A 3.056 0 0
Jul 2027 /NGN7:NMX Jun 28, 2027 3.085 0.00 0.00% N/A N/A N/A 3.085 0 0
Aug 2027 /NGQ7:NMX Jul 28, 2027 3.103 0.00 0.00% N/A N/A N/A 3.103 0 0
Sep 2027 /NGU7:NMX Aug 27, 2027 3.108 0.00 0.00% N/A N/A N/A 3.108 0 0
Oct 2027 /NGV7:NMX Sep 28, 2027 3.136 0.00 0.00% N/A N/A N/A 3.136 0 0
Nov 2027 /NGX7:NMX Oct 27, 2027 3.202 0.00 0.00% N/A N/A N/A 3.202 0 0
Dec 2027 /NGZ7:NMX Nov 26, 2027 3.353 0.00 0.00% N/A N/A N/A 3.353 0 0
Jan 2028 /NGF8:NMX Dec 29, 2027 3.475 0.00 0.00% N/A N/A N/A 3.475 0 0
Feb 2028 /NGG8:NMX Jan 27, 2028 3.44 0.00 0.00% N/A N/A N/A 3.44 0 0
Mar 2018 /NGH8:NMX Feb 25, 2028 3.375 0.00 0.00% N/A N/A N/A 3.375 0 0
Apr 2018 /NGJ8:NMX Mar 29, 2028 3.119 0.00 0.00% N/A N/A N/A 3.119 0 0
May 2018 /NGK8:NMX Apr 26, 2028 3.099 0.00 0.00% N/A N/A N/A 3.099 0 0
Jun 2018 /NGM8:NMX May 26, 2028 3.129 0.00 0.00% N/A N/A N/A 3.129 0 0
Jul 2018 /NGN8:NMX Jun 28, 2028 3.169 0.00 0.00% N/A N/A N/A 3.169 0 0
Aug 2018 /NGQ8:NMX Jul 27, 2028 3.209 0.00 0.00% N/A N/A N/A 3.209 0 0
Sep 2018 /NGU8:NMX Aug 29, 2028 3.222 0.00 0.00% N/A N/A N/A 3.222 0 0
Oct 2018 /NGV8:NMX Sep 27, 2028 3.268 0.00 0.00% N/A N/A N/A 3.268 0 0
Nov 2018 /NGX8:NMX Oct 27, 2028 3.334 0.00 0.00% N/A N/A N/A 3.334 0 0
Dec 2018 /NGZ8:NMX Nov 28, 2028 3.485 0.00 0.00% N/A N/A N/A 3.485 0 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.