« Back to Futures & Commodities

Detailed Quote for Natural Gas Sep 2020 (/NGU0:NMX)

$ 2.159   0.01 (+0.47%) Volume: 5.45k 11:16 AM EDT 8-Apr-2020
Today 5d 1m 3m 1y more
Last Price
2.159
Change $
0.01
Change %
0.47%
Volume
5.45k
Bid
2.158
Bid Size
110,000
Ask
2.16
Ask Size
160,000
Open
2.17
High
2.177
Low
2.107
Settlement
2.149
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
11:16
Exchange
NMX

 
Natural Gas Futures
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
May 2020 /NGK0:NMX Apr 28, 2020 1.854 0.002 0.11% 1.905 1.918 1.807 1.852 297407 97.59k
Jun 2020 /NGM0:NMX May 27, 2020 1.954 0.005 0.26% 2.00 2.007 1.897 1.949 114394 41.91k
Jul 2020 /NGN0:NMX Jun 26, 2020 2.078 0.015 0.73% 2.102 2.109 2.02 2.063 123786 24.53k
Aug 2020 /NGQ0:NMX Jul 29, 2020 2.127 0.009 0.42% 2.151 2.151 2.075 2.118 53222 8.52k
Sep 2020 /NGU0:NMX Aug 27, 2020 2.159 0.01 0.47% 2.17 2.177 2.107 2.149 101041 5.45k
Oct 2020 /NGV0:NMX Sep 28, 2020 2.219 0.011 0.50% 2.215 2.235 2.167 2.208 99302 10.84k
Nov 2020 /NGX0:NMX Oct 28, 2020 2.429 0.006 0.25% 2.417 2.437 2.384 2.423 31831 4.41k
Dec 2020 /NGZ0:NMX Nov 25, 2020 2.727 0.008 0.29% 2.71 2.747 2.695 2.719 37888 3.9k
Jan 2021 /NGF1:NMX Dec 29, 2020 2.845 0.011 0.39% 2.828 2.866 2.813 2.834 69538 6k
Feb 2021 /NGG1:NMX Jan 27, 2021 2.805 0.012 0.43% 2.787 2.825 2.779 2.793 28910 3.04k
Mar 2021 /NGH1:NMX Feb 24, 2021 2.699 0.01 0.37% 2.683 2.716 2.678 2.689 48521 4.98k
Apr 2021 /NGJ1:NMX Mar 29, 2021 2.439 0.011 0.45% 2.42 2.451 2.419 2.428 57423 6.41k
May 2021 /NGK1:NMX Apr 28, 2021 2.415 0.015 0.63% 2.402 2.42 2.397 2.40 17024 2.07k
Jun 2021 /NGM1:NMX May 26, 2021 2.441 0.012 0.49% 2.436 2.449 2.424 2.429 12483 1.04k
Jul 2021 /NGN1:NMX Jun 28, 2021 2.478 0.012 0.49% 2.462 2.483 2.462 2.466 9330 704
Aug 2021 /NGQ1:NMX Jul 28, 2021 2.479 0.012 0.49% 2.479 2.484 2.463 2.467 8702 451
Sep 2021 /NGU1:NMX Aug 27, 2021 2.465 0.016 0.65% 2.445 2.466 2.437 2.449 9131 383
Oct 2021 /NGV1:NMX Sep 28, 2021 2.471 0.007 0.28% 2.46 2.481 2.458 2.464 17919 835
Nov 2021 /NGX1:NMX Oct 27, 2021 2.514 0.007 0.28% 2.515 2.519 2.514 2.507 12517 195
Dec 2021 /NGZ1:NMX Nov 26, 2021 2.638 0.005 0.19% 2.639 2.647 2.638 2.633 8614 64
Jan 2022 /NGF2:NMX Dec 29, 2021 2.747 0.015 0.55% 2.732 2.748 2.727 2.732 6519 175
Feb 2022 /NGG2:NMX Jan 27, 2022 2.692 0.009 0.34% 2.692 2.692 2.692 2.683 3787 26
Mar 2022 /NGH2:NMX Feb 24, 2022 2.562 0.014 0.55% 2.562 2.562 2.562 2.548 8113 32
Apr 2022 /NGJ2:NMX Mar 29, 2022 2.262 0.013 0.58% 2.26 2.262 2.26 2.249 8597 72
May 2022 /NGK2:NMX Apr 27, 2022 2.211 0.00 0.00% N/A N/A N/A 2.211 3239 10
Jun 2022 /NGM2:NMX May 26, 2022 2.249 0.00 0.00% N/A N/A N/A 2.249 1286 10
Jul 2022 /NGN2:NMX Jun 28, 2022 2.293 0.00 0.00% N/A N/A N/A 2.293 1318 10
Aug 2022 /NGQ2:NMX Jul 27, 2022 2.31 0.00 0.00% N/A N/A N/A 2.31 953 10
Sep 2022 /NGU2:NMX Aug 29, 2022 2.301 0.00 0.00% N/A N/A N/A 2.301 1018 10
Oct 2022 /NGV2:NMX Sep 28, 2022 2.325 0.00 0.00% N/A N/A N/A 2.325 1317 10
Nov 2022 /NGX2:NMX Oct 27, 2022 2.394 0.00 0.00% N/A N/A N/A 2.394 924 10
Dec 2022 /NGZ2:NMX Nov 28, 2022 2.55 -0.011 -0.43% N/A N/A N/A 2.561 1012 10
Jan 2023 /NGF3:NMX Dec 28, 2022 2.674 0.00 0.00% N/A N/A N/A 2.674 1545 0
Feb 2023 /NGG3:NMX Jan 27, 2023 2.627 0.00 0.00% N/A N/A N/A 2.627 423 0
Mar 2023 /NGH3:NMX Feb 24, 2023 2.497 0.00 0.00% N/A N/A N/A 2.497 901 0
Apr 2023 /NGJ3:NMX Mar 29, 2023 2.236 0.00 0.00% N/A N/A N/A 2.236 2345 0
May 2023 /NGK3:NMX Apr 26, 2023 2.197 0.00 0.00% N/A N/A N/A 2.197 283 0
Jun 2023 /NGM3:NMX May 26, 2023 2.237 0.00 0.00% N/A N/A N/A 2.237 107 0
Jul 2023 /NGN3:NMX Jun 28, 2023 2.277 0.00 0.00% N/A N/A N/A 2.277 68 0
Aug 2023 /NGQ3:NMX Jul 27, 2023 2.291 0.00 0.00% N/A N/A N/A 2.291 89 0
Sep 2023 /NGU3:NMX Aug 29, 2023 2.284 0.00 0.00% N/A N/A N/A 2.284 85 0
Oct 2023 /NGV3:NMX Sep 27, 2023 2.31 0.00 0.00% N/A N/A N/A 2.31 86 0
Nov 2023 /NGX3:NMX Oct 27, 2023 2.385 0.00 0.00% N/A N/A N/A 2.385 73 0
Dec 2023 /NGZ3:NMX Nov 28, 2023 2.561 0.00 0.00% N/A N/A N/A 2.561 298 0
Jan 2024 /NGF4:NMX Dec 27, 2023 2.69 0.014 0.52% N/A N/A N/A 2.676 339 0
Feb 2024 /NGG4:NMX Jan 29, 2024 2.645 0.01 0.38% N/A N/A N/A 2.635 76 0
Mar 2024 /NGH4:NMX Feb 27, 2024 2.52 0.01 0.40% N/A N/A N/A 2.51 103 0
Apr 2024 /NGJ4:NMX Mar 26, 2024 2.25 0.00 0.00% N/A N/A N/A 2.25 797 0
May 2024 /NGK4:NMX Apr 26, 2024 2.225 -0.003 -0.13% N/A N/A N/A 2.228 206 0
Jun 2024 /NGM4:NMX May 29, 2024 2.261 0.00 0.00% N/A N/A N/A 2.261 99 0
Jul 2024 /NGN4:NMX Jun 26, 2024 2.293 0.00 0.00% N/A N/A N/A 2.293 80 0
Aug 2024 /NGQ4:NMX Jul 29, 2024 2.301 0.00 0.00% N/A N/A N/A 2.301 94 0
Sep 2024 /NGU4:NMX Aug 28, 2024 2.291 0.00 0.00% N/A N/A N/A 2.291 48 0
Oct 2024 /NGV4:NMX Sep 26, 2024 2.315 0.00 0.00% N/A N/A N/A 2.315 21 0
Nov 2024 /NGX4:NMX Oct 29, 2024 2.377 0.00 0.00% N/A N/A N/A 2.377 12 0
Dec 2024 /NGZ4:NMX Nov 26, 2024 2.549 0.00 0.00% N/A N/A N/A 2.549 24 0
Jan 2025 /NGF5:NMX Dec 27, 2024 2.665 0.00 0.00% N/A N/A N/A 2.665 15 0
Feb 2025 /NGG5:NMX Jan 29, 2025 2.63 0.00 0.00% N/A N/A N/A 2.63 11 0
Mar 2025 /NGH5:NMX Feb 26, 2025 2.516 0.00 0.00% N/A N/A N/A 2.516 11 0
Apr 2025 /NGJ5:NMX Mar 27, 2025 2.271 0.00 0.00% N/A N/A N/A 2.271 11 0
May 2025 /NGK5:NMX Apr 28, 2025 2.256 0.00 0.00% N/A N/A N/A 2.256 13 0
Jun 2025 /NGM5:NMX May 28, 2025 2.289 0.00 0.00% N/A N/A N/A 2.289 11 0