Detailed Quote for Natural Gas Jun 2020 (/NGM0:NMX) |
|
|
|
|
|
Change $ |
 0.032
|
|
Change % |
 1.43%
|
|
|
|
|
|
|
|
|
|
|
|
|
|
close
Exchange Information
Listed On
New York Mercantile Exchange (NMX)
Exchange |
NMX
|
|
|
|
|
|
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 |
2.242 |
2.158 |
2.334 |
374589 |
25.93k |
Feb 2020 |
/NGG0:NMX
|
Jan 29, 2020 |
2.231 |
-0.088 |
-3.79% |
2.208 |
2.239 |
2.169 |
2.319 |
159011 |
8.25k |
Mar 2020 |
/NGH0:NMX
|
Feb 26, 2020 |
2.181 |
-0.068 |
-3.02% |
2.159 |
2.19 |
2.12 |
2.249 |
208311 |
6.29k |
Apr 2020 |
/NGJ0:NMX
|
Mar 27, 2020 |
2.127 |
-0.041 |
-1.89% |
2.093 |
2.139 |
2.09 |
2.168 |
117912 |
3.61k |
May 2020 |
/NGK0:NMX
|
Apr 28, 2020 |
2.15 |
-0.031 |
-1.42% |
2.141 |
2.155 |
2.119 |
2.181 |
96569 |
2.56k |
Jun 2020 |
/NGM0:NMX
|
May 27, 2020 |
2.199 |
-0.032 |
-1.43% |
2.192 |
2.209 |
2.192 |
2.231 |
38038 |
1.77k |
Jul 2020 |
/NGN0:NMX
|
Jun 26, 2020 |
2.25 |
-0.034 |
-1.49% |
2.249 |
2.264 |
2.22 |
2.284 |
29089 |
847 |
Aug 2020 |
/NGQ0:NMX
|
Jul 29, 2020 |
2.262 |
-0.037 |
-1.61% |
2.251 |
2.276 |
2.251 |
2.299 |
28241 |
510 |
Sep 2020 |
/NGU0:NMX
|
Aug 27, 2020 |
2.253 |
-0.034 |
-1.49% |
2.24 |
2.265 |
2.232 |
2.287 |
27088 |
362 |
Oct 2020 |
/NGV0:NMX
|
Sep 28, 2020 |
2.283 |
-0.033 |
-1.42% |
2.28 |
2.305 |
2.277 |
2.316 |
70341 |
1.56k |
Nov 2020 |
/NGX0:NMX
|
Oct 28, 2020 |
2.363 |
-0.032 |
-1.34% |
2.38 |
2.38 |
2.363 |
2.395 |
21681 |
321 |
Dec 2020 |
/NGZ0:NMX
|
Nov 25, 2020 |
2.544 |
-0.029 |
-1.13% |
2.548 |
2.558 |
2.543 |
2.573 |
24497 |
100 |
Jan 2021 |
/NGF1:NMX
|
Dec 29, 2020 |
2.669 |
-0.03 |
-1.11% |
2.677 |
2.681 |
2.666 |
2.699 |
0 |
126 |
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 |
54 |
Apr 2021 |
/NGJ1:NMX
|
Mar 29, 2021 |
2.28 |
-0.018 |
-0.78% |
2.268 |
2.285 |
2.268 |
2.298 |
12683 |
55 |
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 |
|
|