« Back to Futures & Commodities

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

$ 1.914   -0.031 (-1.59%) Volume: 85.34k 12:13 PM EDT May 27, 2020
Today 5d 1m 3m 1y more
Last Price
1.914
Change $
0.031
Change %
1.59%
Volume
85.34k
Bid
1.914
Bid Size
250,000
Ask
1.915
Ask Size
230,000
Open
1.935
High
1.979
Low
1.904
Settlement
1.945
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
12:13
Exchange
NMX

 
Natural Gas Futures
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Jul 2020 /NGN0:NMX Jun 26, 2020 1.914 -0.031 -1.59% 1.935 1.979 1.904 1.945 353997 85.34k
Aug 2020 /NGQ0:NMX Jul 29, 2020 1.995 -0.024 -1.19% 2.012 2.053 1.983 2.019 76058 16.73k
Sep 2020 /NGU0:NMX Aug 27, 2020 2.044 -0.025 -1.21% 2.061 2.095 2.036 2.069 148671 11.02k
Oct 2020 /NGV0:NMX Sep 28, 2020 2.122 -0.024 -1.12% 2.137 2.165 2.117 2.146 103323 10.57k
Nov 2020 /NGX0:NMX Oct 28, 2020 2.427 -0.022 -0.90% 2.431 2.461 2.422 2.449 44412 4.99k
Dec 2020 /NGZ0:NMX Nov 25, 2020 2.827 -0.021 -0.74% 2.834 2.853 2.816 2.848 56620 5.36k
Jan 2021 /NGF1:NMX Dec 29, 2020 2.967 -0.02 -0.67% 2.967 2.996 2.96 2.987 96171 4.74k
Feb 2021 /NGG1:NMX Jan 27, 2021 2.927 -0.022 -0.75% 2.93 2.956 2.922 2.949 35575 1.24k
Mar 2021 /NGH1:NMX Feb 24, 2021 2.799 -0.019 -0.67% 2.80 2.823 2.792 2.818 62648 1.43k
Apr 2021 /NGJ1:NMX Mar 29, 2021 2.512 -0.013 -0.51% 2.513 2.529 2.504 2.525 70539 2.19k
May 2021 /NGK1:NMX Apr 28, 2021 2.486 -0.01 -0.40% 2.478 2.501 2.478 2.496 25713 655
Jun 2021 /NGM1:NMX May 26, 2021 2.524 -0.011 -0.43% 2.521 2.537 2.521 2.535 16639 531
Jul 2021 /NGN1:NMX Jun 28, 2021 2.569 -0.011 -0.43% 2.574 2.583 2.568 2.58 12253 520
Aug 2021 /NGQ1:NMX Jul 28, 2021 2.577 -0.009 -0.35% 2.579 2.59 2.576 2.586 10493 409
Sep 2021 /NGU1:NMX Aug 27, 2021 2.556 -0.009 -0.35% 2.558 2.568 2.555 2.565 11620 300
Oct 2021 /NGV1:NMX Sep 28, 2021 2.57 -0.008 -0.31% 2.582 2.587 2.566 2.578 24172 586
Nov 2021 /NGX1:NMX Oct 27, 2021 2.614 -0.012 -0.46% 2.629 2.635 2.614 2.626 16283 347
Dec 2021 /NGZ1:NMX Nov 26, 2021 2.748 -0.013 -0.47% 2.764 2.769 2.748 2.761 13395 124
Jan 2022 /NGF2:NMX Dec 29, 2021 2.854 -0.011 -0.38% 2.87 2.87 2.848 2.865 11284 237
Feb 2022 /NGG2:NMX Jan 27, 2022 2.808 -0.016 -0.57% 2.822 2.822 2.808 2.824 6430 121
Mar 2022 /NGH2:NMX Feb 24, 2022 2.666 -0.016 -0.60% 2.681 2.681 2.665 2.682 13480 124
Apr 2022 /NGJ2:NMX Mar 29, 2022 2.311 -0.012 -0.52% 2.328 2.328 2.311 2.323 10651 86
May 2022 /NGK2:NMX Apr 27, 2022 2.29 0.001 0.04% 2.29 2.29 2.29 2.289 4339 1
Jun 2022 /NGM2:NMX May 26, 2022 2.327 0.00 0.00% 2.33 2.33 2.327 2.327 2059 2
Jul 2022 /NGN2:NMX Jun 28, 2022 2.364 0.00 0.00% N/A N/A N/A 2.364 1801 0
Aug 2022 /NGQ2:NMX Jul 27, 2022 2.37 0.00 0.00% N/A N/A N/A 2.37 1255 0
Sep 2022 /NGU2:NMX Aug 29, 2022 2.358 0.00 0.00% N/A N/A N/A 2.358 1320 0
Oct 2022 /NGV2:NMX Sep 28, 2022 2.377 0.00 0.00% N/A N/A N/A 2.377 1890 0
Nov 2022 /NGX2:NMX Oct 27, 2022 2.443 0.00 0.00% N/A N/A N/A 2.443 1357 0
Dec 2022 /NGZ2:NMX Nov 28, 2022 2.613 -0.004 -0.15% N/A N/A N/A 2.617 1268 0
Jan 2023 /NGF3:NMX Dec 28, 2022 2.738 -0.001 -0.04% N/A N/A N/A 2.739 2477 0
Feb 2023 /NGG3:NMX Jan 27, 2023 2.699 0.00 0.00% N/A N/A N/A 2.699 506 0
Mar 2023 /NGH3:NMX Feb 24, 2023 2.564 0.00 0.00% N/A N/A N/A 2.564 916 0
Apr 2023 /NGJ3:NMX Mar 29, 2023 2.269 0.00 0.00% 2.269 2.269 2.269 2.269 1994 4
May 2023 /NGK3:NMX Apr 26, 2023 2.232 0.00 0.00% N/A N/A N/A 2.232 361 0
Jun 2023 /NGM3:NMX May 26, 2023 2.27 0.001 0.04% 2.27 2.27 2.27 2.269 169 2
Jul 2023 /NGN3:NMX Jun 28, 2023 2.306 0.00 0.00% N/A N/A N/A 2.306 138 0
Aug 2023 /NGQ3:NMX Jul 27, 2023 2.316 0.00 0.00% N/A N/A N/A 2.316 140 0
Sep 2023 /NGU3:NMX Aug 29, 2023 2.308 0.00 0.00% N/A N/A N/A 2.308 151 0
Oct 2023 /NGV3:NMX Sep 27, 2023 2.336 0.00 0.00% N/A N/A N/A 2.336 647 0
Nov 2023 /NGX3:NMX Oct 27, 2023 2.407 0.00 0.00% N/A N/A N/A 2.407 184 0
Dec 2023 /NGZ3:NMX Nov 28, 2023 2.583 0.00 0.00% N/A N/A N/A 2.583 364 0
Jan 2024 /NGF4:NMX Dec 27, 2023 2.704 0.00 0.00% N/A N/A N/A 2.704 364 0
Feb 2024 /NGG4:NMX Jan 29, 2024 2.666 0.00 0.00% N/A N/A N/A 2.666 85 0
Mar 2024 /NGH4:NMX Feb 27, 2024 2.542 0.00 0.00% N/A N/A N/A 2.542 155 0
Apr 2024 /NGJ4:NMX Mar 26, 2024 2.272 0.00 0.00% N/A N/A N/A 2.272 800 0
May 2024 /NGK4:NMX Apr 26, 2024 2.242 0.00 0.00% N/A N/A N/A 2.242 303 0
Jun 2024 /NGM4:NMX May 29, 2024 2.275 0.00 0.00% N/A N/A N/A 2.275 108 0
Jul 2024 /NGN4:NMX Jun 26, 2024 2.307 0.00 0.00% N/A N/A N/A 2.307 102 0
Aug 2024 /NGQ4:NMX Jul 29, 2024 2.315 0.00 0.00% N/A N/A N/A 2.315 104 0
Sep 2024 /NGU4:NMX Aug 28, 2024 2.305 0.00 0.00% N/A N/A N/A 2.305 81 0
Oct 2024 /NGV4:NMX Sep 26, 2024 2.329 0.00 0.00% N/A N/A N/A 2.329 81 0
Nov 2024 /NGX4:NMX Oct 29, 2024 2.402 0.008 0.33% N/A N/A N/A 2.394 49 0
Dec 2024 /NGZ4:NMX Nov 26, 2024 2.564 0.00 0.00% N/A N/A N/A 2.564 60 0
Jan 2025 /NGF5:NMX Dec 27, 2024 2.679 0.00 0.00% N/A N/A N/A 2.679 49 0
Feb 2025 /NGG5:NMX Jan 29, 2025 2.651 0.012 0.45% N/A N/A N/A 2.639 48 0
Mar 2025 /NGH5:NMX Feb 26, 2025 2.511 0.00 0.00% N/A N/A N/A 2.511 60 0
Apr 2025 /NGJ5:NMX Mar 27, 2025 2.251 0.00 0.00% N/A N/A N/A 2.251 47 0
May 2025 /NGK5:NMX Apr 28, 2025 2.236 0.00 0.00% N/A N/A N/A 2.236 61 0
Jun 2025 /NGM5:NMX May 28, 2025 2.269 0.00 0.00% N/A N/A N/A 2.269 62 0