« Back to Futures & Commodities

Detailed Quote for Natural Gas Aug 2020 (/NGQ0:NMX)

$ 2.139   0.001 (+0.05%) Volume: 13.88k 4:28 PM EST 27-Jan-2020
Today 5d 1m 3m 1y more
Last Price
2.139
Change $
0.001
Change %
0.05%
Volume
13.88k
Bid
2.138
Bid Size
90,000
Ask
2.139
Ask Size
50,000
Open
2.166
High
2.188
Low
2.128
Settlement
2.138
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
4:28
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 1.90 0.007 0.37% 1.935 1.976 1.888 1.893 0 69.1k
Mar 2020 /NGH0:NMX Feb 26, 2020 1.878 0.008 0.43% 1.91 1.953 1.865 1.87 0 181.81k
Apr 2020 /NGJ0:NMX Mar 27, 2020 1.914 0.006 0.31% 1.934 1.979 1.903 1.908 0 69.21k
May 2020 /NGK0:NMX Apr 28, 2020 1.973 0.005 0.25% 2.00 2.028 1.963 1.968 0 50.64k
Jun 2020 /NGM0:NMX May 27, 2020 2.044 0.005 0.25% 2.074 2.096 2.032 2.039 0 22.8k
Jul 2020 /NGN0:NMX Jun 26, 2020 2.113 0.002 0.09% 2.135 2.163 2.102 2.111 0 23.48k
Aug 2020 /NGQ0:NMX Jul 29, 2020 2.139 0.001 0.05% 2.166 2.188 2.128 2.138 35774 13.88k
Sep 2020 /NGU0:NMX Aug 27, 2020 2.132 0.00 0.00% 2.158 2.18 2.122 2.132 0 9.01k
Oct 2020 /NGV0:NMX Sep 28, 2020 2.163 -0.003 -0.14% 2.189 2.211 2.153 2.166 0 26.18k
Nov 2020 /NGX0:NMX Oct 28, 2020 2.27 -0.002 -0.09% 2.30 2.31 2.259 2.272 0 3.47k
Dec 2020 /NGZ0:NMX Nov 25, 2020 2.461 -0.003 -0.12% 2.488 2.496 2.451 2.464 0 4.02k
Jan 2021 /NGF1:NMX Dec 29, 2020 2.565 -0.006 -0.23% 2.592 2.605 2.557 2.571 0 9.91k
Feb 2021 /NGG1:NMX Jan 27, 2021 2.531 -0.008 -0.32% 2.567 2.57 2.525 2.539 0 2.49k
Mar 2021 /NGH1:NMX Feb 24, 2021 2.434 -0.01 -0.41% 2.474 2.474 2.428 2.444 0 3.16k
Apr 2021 /NGJ1:NMX Mar 29, 2021 2.221 -0.007 -0.31% 2.25 2.253 2.211 2.228 0 4.78k
May 2021 /NGK1:NMX Apr 28, 2021 2.20 -0.011 -0.50% 2.235 2.238 2.194 2.211 0 2.1k
Jun 2021 /NGM1:NMX May 26, 2021 2.232 -0.014 -0.62% 2.274 2.275 2.232 2.246 0 753
Jul 2021 /NGN1:NMX Jun 28, 2021 2.275 -0.008 -0.35% 2.311 2.315 2.274 2.283 0 367
Aug 2021 /NGQ1:NMX Jul 28, 2021 2.282 -0.006 -0.26% 2.307 2.314 2.281 2.288 0 531
Sep 2021 /NGU1:NMX Aug 27, 2021 2.269 -0.006 -0.26% 2.292 2.298 2.268 2.275 0 463
Oct 2021 /NGV1:NMX Sep 28, 2021 2.286 -0.013 -0.57% 2.324 2.325 2.282 2.299 0 343
Nov 2021 /NGX1:NMX Oct 27, 2021 2.358 -0.007 -0.30% 2.381 2.382 2.358 2.365 0 138
Dec 2021 /NGZ1:NMX Nov 26, 2021 2.518 -0.015 -0.59% 2.549 2.549 2.516 2.533 0 68
Jan 2022 /NGF2:NMX Dec 29, 2021 2.633 -0.016 -0.60% 2.652 2.655 2.629 2.649 0 11
Feb 2022 /NGG2:NMX Jan 27, 2022 2.61 -0.006 -0.23% 2.616 2.616 2.61 2.616 0 4
Mar 2022 /NGH2:NMX Feb 24, 2022 2.48 -0.007 -0.28% 2.487 2.487 2.48 2.487 0 4
Apr 2022 /NGJ2:NMX Mar 29, 2022 2.235 -0.006 -0.27% 2.241 2.262 2.235 2.241 0 7
May 2022 /NGK2:NMX Apr 27, 2022 2.215 0.00 0.00% 2.215 2.215 2.215 2.215 0 3
Jun 2022 /NGM2:NMX May 26, 2022 2.25 -0.009 -0.40% 2.259 2.259 2.25 2.259 0 5
Jul 2022 /NGN2:NMX Jun 28, 2022 2.296 -0.01 -0.43% 2.306 2.306 2.296 2.306 0 4
Aug 2022 /NGQ2:NMX Jul 27, 2022 2.306 -0.012 -0.52% 2.318 2.318 2.306 2.318 0 4
Sep 2022 /NGU2:NMX Aug 29, 2022 2.309 0.00 0.00% 2.309 2.309 2.309 2.309 0 6
Oct 2022 /NGV2:NMX Sep 28, 2022 2.321 -0.015 -0.64% N/A N/A N/A 2.336 0 3
Nov 2022 /NGX2:NMX Oct 27, 2022 2.389 -0.015 -0.62% N/A N/A N/A 2.404 0 0
Dec 2022 /NGZ2:NMX Nov 28, 2022 2.559 -0.015 -0.58% 2.559 2.559 2.559 2.574 0 1
Jan 2023 /NGF3:NMX Dec 28, 2022 2.683 -0.015 -0.56% N/A N/A N/A 2.698 0 0
Feb 2023 /NGG3:NMX Jan 27, 2023 2.643 -0.015 -0.56% N/A N/A N/A 2.658 0 0
Mar 2023 /NGH3:NMX Feb 24, 2023 2.516 -0.015 -0.59% N/A N/A N/A 2.531 0 0
Apr 2023 /NGJ3:NMX Mar 29, 2023 2.266 -0.015 -0.66% N/A N/A N/A 2.281 0 0
May 2023 /NGK3:NMX Apr 26, 2023 2.253 -0.015 -0.66% N/A N/A N/A 2.268 0 0
Jun 2023 /NGM3:NMX May 26, 2023 2.295 -0.015 -0.65% N/A N/A N/A 2.31 0 0
Jul 2023 /NGN3:NMX Jun 28, 2023 2.338 -0.015 -0.64% N/A N/A N/A 2.353 0 0
Aug 2023 /NGQ3:NMX Jul 27, 2023 2.354 -0.015 -0.63% N/A N/A N/A 2.369 0 0
Sep 2023 /NGU3:NMX Aug 29, 2023 2.34 -0.023 -0.97% 2.34 2.34 2.34 2.363 0 10
Oct 2023 /NGV3:NMX Sep 27, 2023 2.378 -0.015 -0.63% N/A N/A N/A 2.393 0 0
Nov 2023 /NGX3:NMX Oct 27, 2023 2.452 -0.015 -0.61% N/A N/A N/A 2.467 0 0
Dec 2023 /NGZ3:NMX Nov 28, 2023 2.631 -0.015 -0.57% N/A N/A N/A 2.646 0 0
Jan 2024 /NGF4:NMX Dec 27, 2023 2.755 -0.015 -0.54% N/A N/A N/A 2.77 0 0
Feb 2024 /NGG4:NMX Jan 29, 2024 2.719 -0.015 -0.55% N/A N/A N/A 2.734 0 0
Mar 2024 /NGH4:NMX Feb 27, 2024 2.594 -0.015 -0.57% N/A N/A N/A 2.609 0 0
Apr 2024 /NGJ4:NMX Mar 26, 2024 2.334 -0.015 -0.64% N/A N/A N/A 2.349 0 0
May 2024 /NGK4:NMX Apr 26, 2024 2.314 -0.015 -0.64% N/A N/A N/A 2.329 0 0
Jun 2024 /NGM4:NMX May 29, 2024 2.344 -0.015 -0.64% N/A N/A N/A 2.359 0 0
Jul 2024 /NGN4:NMX Jun 26, 2024 2.374 -0.015 -0.63% N/A N/A N/A 2.389 0 0
Aug 2024 /NGQ4:NMX Jul 29, 2024 2.382 -0.015 -0.63% N/A N/A N/A 2.397 0 0
Sep 2024 /NGU4:NMX Aug 28, 2024 2.375 -0.015 -0.63% N/A N/A N/A 2.39 0 0
Oct 2024 /NGV4:NMX Sep 26, 2024 2.398 -0.015 -0.62% N/A N/A N/A 2.413 0 0
Nov 2024 /NGX4:NMX Oct 29, 2024 2.46 -0.015 -0.61% N/A N/A N/A 2.475 0 0
Dec 2024 /NGZ4:NMX Nov 26, 2024 2.64 -0.015 -0.56% N/A N/A N/A 2.655 0 0
Jan 2025 /NGF5:NMX Dec 27, 2024 2.761 -0.015 -0.54% N/A N/A N/A 2.776 0 0
Feb 2025 /NGG5:NMX Jan 29, 2025 2.731 -0.015 -0.55% N/A N/A N/A 2.746 0 0
Mar 2025 /NGH5:NMX Feb 26, 2025 2.618 -0.028 -1.06% N/A N/A N/A 2.646 0 0
Apr 2025 /NGJ5:NMX Mar 27, 2025 2.358 -0.028 -1.17% N/A N/A N/A 2.386 0 0
May 2025 /NGK5:NMX Apr 28, 2025 2.346 -0.028 -1.18% N/A N/A N/A 2.374 0 0
Jun 2025 /NGM5:NMX May 28, 2025 2.376 -0.028 -1.16% N/A N/A N/A 2.404 0 0