« Back to Futures & Commodities

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

$ 1.901   0.102 (+5.67%) Volume: 25.32k 8:04 AM EDT Aug 3, 2020
Today 5d 1m 3m 1y more
Last Price
1.901
Change $
0.102
Change %
5.67%
Volume
25.32k
Bid
1.901
Bid Size
180,000
Ask
1.903
Ask Size
130,000
Open
1.859
High
1.922
Low
1.852
Settlement
1.799
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
8:04
Exchange
NMX

 
Natural Gas Futures
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Sep 2020 /NGU0:NMX Aug 27, 2020 1.901 0.102 5.67% 1.859 1.922 1.852 1.799 347176 25.32k
Oct 2020 /NGV0:NMX Sep 28, 2020 2.063 0.106 5.42% 2.009 2.079 2.003 1.957 149951 7.37k
Nov 2020 /NGX0:NMX Oct 28, 2020 2.493 0.075 3.10% 2.473 2.506 2.447 2.418 106089 4.4k
Dec 2020 /NGZ0:NMX Nov 25, 2020 2.845 0.052 1.86% 2.838 2.863 2.811 2.793 86281 3.05k
Jan 2021 /NGF1:NMX Dec 29, 2020 2.961 0.046 1.58% 2.944 2.981 2.933 2.915 132336 3.44k
Feb 2021 /NGG1:NMX Jan 27, 2021 2.928 0.044 1.53% 2.922 2.946 2.902 2.884 41231 1.01k
Mar 2021 /NGH1:NMX Feb 24, 2021 2.835 0.047 1.69% 2.827 2.847 2.808 2.788 78591 1.69k
Apr 2021 /NGJ1:NMX Mar 29, 2021 2.59 0.034 1.33% 2.585 2.607 2.565 2.556 78103 2.02k
May 2021 /NGK1:NMX Apr 28, 2021 2.563 0.034 1.34% 2.539 2.575 2.535 2.529 37421 984
Jun 2021 /NGM1:NMX May 26, 2021 2.604 0.032 1.24% 2.591 2.612 2.585 2.572 21405 212
Jul 2021 /NGN1:NMX Jun 28, 2021 2.649 0.027 1.03% 2.641 2.661 2.641 2.622 18276 151
Aug 2021 /NGQ1:NMX Jul 28, 2021 2.656 0.022 0.84% 2.653 2.672 2.65 2.634 15336 140
Sep 2021 /NGU1:NMX Aug 27, 2021 2.637 0.018 0.69% 2.638 2.652 2.633 2.619 17546 202
Oct 2021 /NGV1:NMX Sep 28, 2021 2.662 0.025 0.95% 2.664 2.671 2.651 2.637 44222 232
Nov 2021 /NGX1:NMX Oct 27, 2021 2.705 0.018 0.67% 2.708 2.715 2.697 2.687 23523 122
Dec 2021 /NGZ1:NMX Nov 26, 2021 2.824 0.011 0.39% 2.835 2.84 2.824 2.813 15799 151
Jan 2022 /NGF2:NMX Dec 29, 2021 2.928 0.008 0.27% 2.937 2.94 2.928 2.92 16766 175
Feb 2022 /NGG2:NMX Jan 27, 2022 2.895 0.016 0.56% 2.895 2.895 2.895 2.879 9503 192
Mar 2022 /NGH2:NMX Feb 24, 2022 2.745 0.016 0.59% 2.747 2.747 2.744 2.729 13920 41
Apr 2022 /NGJ2:NMX Mar 29, 2022 2.359 0.00 0.00% N/A N/A N/A 2.359 13885 0
May 2022 /NGK2:NMX Apr 27, 2022 2.323 0.00 0.00% N/A N/A N/A 2.323 5456 0
Jun 2022 /NGM2:NMX May 26, 2022 2.358 -0.002 -0.08% N/A N/A N/A 2.36 2710 0
Jul 2022 /NGN2:NMX Jun 28, 2022 2.40 0.00 0.00% N/A N/A N/A 2.40 2168 0
Aug 2022 /NGQ2:NMX Jul 27, 2022 2.415 0.00 0.00% N/A N/A N/A 2.415 1659 0
Sep 2022 /NGU2:NMX Aug 29, 2022 2.406 0.00 0.00% N/A N/A N/A 2.406 2202 0
Oct 2022 /NGV2:NMX Sep 28, 2022 2.426 0.00 0.00% N/A N/A N/A 2.426 2485 0
Nov 2022 /NGX2:NMX Oct 27, 2022 2.494 0.002 0.08% N/A N/A N/A 2.492 1911 0
Dec 2022 /NGZ2:NMX Nov 28, 2022 2.665 0.004 0.15% N/A N/A N/A 2.661 1871 0
Jan 2023 /NGF3:NMX Dec 28, 2022 2.785 0.006 0.22% N/A N/A N/A 2.779 2643 0
Feb 2023 /NGG3:NMX Jan 27, 2023 2.746 0.006 0.22% N/A N/A N/A 2.74 651 0
Mar 2023 /NGH3:NMX Feb 24, 2023 2.595 0.003 0.12% N/A N/A N/A 2.592 928 0
Apr 2023 /NGJ3:NMX Mar 29, 2023 2.30 -0.006 -0.26% N/A N/A N/A 2.306 2349 0
May 2023 /NGK3:NMX Apr 26, 2023 2.281 0.009 0.40% N/A N/A N/A 2.272 382 0
Jun 2023 /NGM3:NMX May 26, 2023 2.321 0.012 0.52% N/A N/A N/A 2.309 176 0
Jul 2023 /NGN3:NMX Jun 28, 2023 2.351 0.00 0.00% N/A N/A N/A 2.351 140 0
Aug 2023 /NGQ3:NMX Jul 27, 2023 2.365 0.00 0.00% N/A N/A N/A 2.365 142 0
Sep 2023 /NGU3:NMX Aug 29, 2023 2.361 0.00 0.00% N/A N/A N/A 2.361 158 0
Oct 2023 /NGV3:NMX Sep 27, 2023 2.391 0.00 0.00% N/A N/A N/A 2.391 649 0
Nov 2023 /NGX3:NMX Oct 27, 2023 2.473 0.00 0.00% N/A N/A N/A 2.473 192 0
Dec 2023 /NGZ3:NMX Nov 28, 2023 2.699 0.033 1.24% N/A N/A N/A 2.666 368 0
Jan 2024 /NGF4:NMX Dec 27, 2023 2.799 0.00 0.00% N/A N/A N/A 2.799 376 0
Feb 2024 /NGG4:NMX Jan 29, 2024 2.756 0.00 0.00% N/A N/A N/A 2.756 98 0
Mar 2024 /NGH4:NMX Feb 27, 2024 2.626 0.00 0.00% N/A N/A N/A 2.626 155 0
Apr 2024 /NGJ4:NMX Mar 26, 2024 2.356 0.00 0.00% N/A N/A N/A 2.356 804 0
May 2024 /NGK4:NMX Apr 26, 2024 2.333 0.00 0.00% N/A N/A N/A 2.333 582 0
Jun 2024 /NGM4:NMX May 29, 2024 2.367 0.00 0.00% N/A N/A N/A 2.367 308 0
Jul 2024 /NGN4:NMX Jun 26, 2024 2.417 0.00 0.00% N/A N/A N/A 2.417 143 0
Aug 2024 /NGQ4:NMX Jul 29, 2024 2.427 0.00 0.00% N/A N/A N/A 2.427 149 0
Sep 2024 /NGU4:NMX Aug 28, 2024 2.422 0.00 0.00% N/A N/A N/A 2.422 81 0
Oct 2024 /NGV4:NMX Sep 26, 2024 2.449 0.00 0.00% N/A N/A N/A 2.449 85 0
Nov 2024 /NGX4:NMX Oct 29, 2024 2.528 0.00 0.00% N/A N/A N/A 2.528 49 0
Dec 2024 /NGZ4:NMX Nov 26, 2024 2.71 0.00 0.00% N/A N/A N/A 2.71 65 0
Jan 2025 /NGF5:NMX Dec 27, 2024 2.836 0.00 0.00% N/A N/A N/A 2.836 49 0
Feb 2025 /NGG5:NMX Jan 29, 2025 2.804 0.00 0.00% N/A N/A N/A 2.804 48 0
Mar 2025 /NGH5:NMX Feb 26, 2025 2.681 0.00 0.00% N/A N/A N/A 2.681 63 0
Apr 2025 /NGJ5:NMX Mar 27, 2025 2.431 0.00 0.00% N/A N/A N/A 2.431 47 0
May 2025 /NGK5:NMX Apr 28, 2025 2.414 0.00 0.00% N/A N/A N/A 2.414 66 0
Jun 2025 /NGM5:NMX May 28, 2025 2.458 0.00 0.00% N/A N/A N/A 2.458 62 0