« Back to Futures & Commodities

Detailed Quote for Natural Gas Jul 2020 (/NGN0:NMX)

$ 2.147   0.036 (+1.71%) Volume: 3.11k 2:16 AM EST Jan 27, 2020
Today 5d 1m 3m 1y more
Last Price
2.147
Change $
0.036
Change %
1.71%
Volume
3.11k
Bid
2.148
Bid Size
10,000
Ask
2.149
Ask Size
10,000
Open
2.135
High
2.163
Low
2.135
Settlement
2.111
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
2:16
Exchange
NMX

 
Natural Gas Futures
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Feb 2020 /NGG0:NMX Jan 29, 2020 1.943 0.05 2.64% 1.935 1.976 1.922 1.893 33945 9.82k
Mar 2020 /NGH0:NMX Feb 26, 2020 1.924 0.054 2.89% 1.91 1.953 1.90 1.87 592815 20.23k
Apr 2020 /NGJ0:NMX Mar 27, 2020 1.956 0.048 2.52% 1.934 1.979 1.932 1.908 185346 7.11k
May 2020 /NGK0:NMX Apr 28, 2020 2.013 0.045 2.29% 2.00 2.028 1.989 1.968 143019 6.55k
Jun 2020 /NGM0:NMX May 27, 2020 2.085 0.046 2.26% 2.074 2.096 2.068 2.039 71139 4.14k
Jul 2020 /NGN0:NMX Jun 26, 2020 2.147 0.036 1.71% 2.135 2.163 2.135 2.111 63108 3.11k
Aug 2020 /NGQ0:NMX Jul 29, 2020 2.178 0.04 1.87% 2.166 2.188 2.166 2.138 35774 2.63k
Sep 2020 /NGU0:NMX Aug 27, 2020 2.164 0.032 1.50% 2.158 2.18 2.158 2.132 50213 689
Oct 2020 /NGV0:NMX Sep 28, 2020 2.195 0.029 1.34% 2.189 2.211 2.188 2.166 89425 1.52k
Nov 2020 /NGX0:NMX Oct 28, 2020 2.301 0.029 1.28% 2.30 2.31 2.295 2.272 25705 199
Dec 2020 /NGZ0:NMX Nov 25, 2020 2.488 0.024 0.97% 2.488 2.496 2.488 2.464 28982 349
Jan 2021 /NGF1:NMX Dec 29, 2020 2.598 0.027 1.05% 2.592 2.605 2.592 2.571 42963 382
Feb 2021 /NGG1:NMX Jan 27, 2021 2.57 0.031 1.22% 2.567 2.57 2.567 2.539 14295 2
Mar 2021 /NGH1:NMX Feb 24, 2021 2.474 0.03 1.23% 2.474 2.474 2.474 2.444 20434 97
Apr 2021 /NGJ1:NMX Mar 29, 2021 2.25 0.022 0.99% 2.25 2.25 2.25 2.228 23898 122
May 2021 /NGK1:NMX Apr 28, 2021 2.218 0.007 0.32% N/A N/A N/A 2.211 10040 16
Jun 2021 /NGM1:NMX May 26, 2021 2.252 0.006 0.27% N/A N/A N/A 2.246 7784 8
Jul 2021 /NGN1:NMX Jun 28, 2021 2.279 -0.004 -0.18% N/A N/A N/A 2.283 3870 0
Aug 2021 /NGQ1:NMX Jul 28, 2021 2.284 -0.004 -0.17% N/A N/A N/A 2.288 4424 8
Sep 2021 /NGU1:NMX Aug 27, 2021 2.269 -0.006 -0.26% N/A N/A N/A 2.275 3948 0
Oct 2021 /NGV1:NMX Sep 28, 2021 2.295 -0.004 -0.17% N/A N/A N/A 2.299 7537 0
Nov 2021 /NGX1:NMX Oct 27, 2021 2.369 0.004 0.17% N/A N/A N/A 2.365 7777 0
Dec 2021 /NGZ1:NMX Nov 26, 2021 2.536 0.003 0.12% N/A N/A N/A 2.533 5513 0
Jan 2022 /NGF2:NMX Dec 29, 2021 2.657 0.008 0.30% N/A N/A N/A 2.649 3215 0
Feb 2022 /NGG2:NMX Jan 27, 2022 2.615 -0.001 -0.04% N/A N/A N/A 2.616 1887 0
Mar 2022 /NGH2:NMX Feb 24, 2022 2.49 0.003 0.12% N/A N/A N/A 2.487 1744 0
Apr 2022 /NGJ2:NMX Mar 29, 2022 2.245 0.004 0.18% N/A N/A N/A 2.241 2163 0
May 2022 /NGK2:NMX Apr 27, 2022 2.215 0.00 0.00% N/A N/A N/A 2.215 1134 0
Jun 2022 /NGM2:NMX May 26, 2022 2.263 0.004 0.18% N/A N/A N/A 2.259 626 0
Jul 2022 /NGN2:NMX Jun 28, 2022 2.305 -0.001 -0.04% N/A N/A N/A 2.306 754 0
Aug 2022 /NGQ2:NMX Jul 27, 2022 2.312 -0.006 -0.26% N/A N/A N/A 2.318 417 0
Sep 2022 /NGU2:NMX Aug 29, 2022 2.305 -0.004 -0.17% N/A N/A N/A 2.309 483 0
Oct 2022 /NGV2:NMX Sep 28, 2022 2.328 -0.008 -0.34% N/A N/A N/A 2.336 1033 0
Nov 2022 /NGX2:NMX Oct 27, 2022 2.42 0.016 0.67% N/A N/A N/A 2.404 285 0
Dec 2022 /NGZ2:NMX Nov 28, 2022 2.59 0.016 0.62% N/A N/A N/A 2.574 407 0
Jan 2023 /NGF3:NMX Dec 28, 2022 2.70 0.002 0.07% N/A N/A N/A 2.698 723 0
Feb 2023 /NGG3:NMX Jan 27, 2023 2.675 0.017 0.64% N/A N/A N/A 2.658 475 0
Mar 2023 /NGH3:NMX Feb 24, 2023 2.531 0.00 0.00% N/A N/A N/A 2.531 342 0
Apr 2023 /NGJ3:NMX Mar 29, 2023 2.281 0.00 0.00% N/A N/A N/A 2.281 212 0
May 2023 /NGK3:NMX Apr 26, 2023 2.26 -0.008 -0.35% N/A N/A N/A 2.268 245 0
Jun 2023 /NGM3:NMX May 26, 2023 2.31 0.00 0.00% N/A N/A N/A 2.31 77 0
Jul 2023 /NGN3:NMX Jun 28, 2023 2.353 0.00 0.00% N/A N/A N/A 2.353 58 0
Aug 2023 /NGQ3:NMX Jul 27, 2023 2.369 0.00 0.00% N/A N/A N/A 2.369 79 0
Sep 2023 /NGU3:NMX Aug 29, 2023 2.363 0.00 0.00% N/A N/A N/A 2.363 76 0
Oct 2023 /NGV3:NMX Sep 27, 2023 2.393 0.00 0.00% N/A N/A N/A 2.393 77 0
Nov 2023 /NGX3:NMX Oct 27, 2023 2.467 0.00 0.00% N/A N/A N/A 2.467 45 0
Dec 2023 /NGZ3:NMX Nov 28, 2023 2.646 0.00 0.00% N/A N/A N/A 2.646 256 0
Jan 2024 /NGF4:NMX Dec 27, 2023 2.77 0.00 0.00% N/A N/A N/A 2.77 67 0
Feb 2024 /NGG4:NMX Jan 29, 2024 2.734 0.00 0.00% N/A N/A N/A 2.734 63 0
Mar 2024 /NGH4:NMX Feb 27, 2024 2.609 0.00 0.00% N/A N/A N/A 2.609 119 0
Apr 2024 /NGJ4:NMX Mar 26, 2024 2.349 0.00 0.00% N/A N/A N/A 2.349 108 0
May 2024 /NGK4:NMX Apr 26, 2024 2.329 0.00 0.00% N/A N/A N/A 2.329 187 0
Jun 2024 /NGM4:NMX May 29, 2024 2.359 0.00 0.00% N/A N/A N/A 2.359 96 0
Jul 2024 /NGN4:NMX Jun 26, 2024 2.389 0.00 0.00% N/A N/A N/A 2.389 80 0
Aug 2024 /NGQ4:NMX Jul 29, 2024 2.397 0.00 0.00% N/A N/A N/A 2.397 94 0
Sep 2024 /NGU4:NMX Aug 28, 2024 2.39 0.00 0.00% N/A N/A N/A 2.39 48 0
Oct 2024 /NGV4:NMX Sep 26, 2024 2.413 0.00 0.00% N/A N/A N/A 2.413 21 0
Nov 2024 /NGX4:NMX Oct 29, 2024 2.475 0.00 0.00% N/A N/A N/A 2.475 12 0
Dec 2024 /NGZ4:NMX Nov 26, 2024 2.72 0.065 2.45% N/A N/A N/A 2.655 17 0
Jan 2025 /NGF5:NMX Dec 27, 2024 2.776 0.00 0.00% N/A N/A N/A 2.776 11 0
Feb 2025 /NGG5:NMX Jan 29, 2025 2.746 0.00 0.00% N/A N/A N/A 2.746 11 0
Mar 2025 /NGH5:NMX Feb 26, 2025 2.646 0.00 0.00% N/A N/A N/A 2.646 11 0
Apr 2025 /NGJ5:NMX Mar 27, 2025 2.386 0.00 0.00% N/A N/A N/A 2.386 11 0
May 2025 /NGK5:NMX Apr 28, 2025 2.374 0.00 0.00% N/A N/A N/A 2.374 13 0
Jun 2025 /NGM5:NMX May 28, 2025 2.404 0.00 0.00% N/A N/A N/A 2.404 11 0