« Back to Futures & Commodities

Detailed Quote for Natural Gas Nov 2020 (/NGX0:NMX)

$ 3.04 EOD   0.00 (0.00%) Volume: 0 5:15 PM EDT Oct 28, 2020
Today 5d 1m 3m 1y more
Last Price
3.04
Change $
Change %
Volume
0
Bid
N/A
Bid Size
0
Ask
N/A
Ask Size
0
Open
N/A
High
N/A
Low
N/A
Settlement
3.04
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
10/28/20
Exchange
NMX

 
Natural Gas Futures EOD  
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Sep 2021 /NGU1:NMX Aug 27, 2021 3.935 0.021 0.54% 3.973 4.042 3.928 3.914 322762 105.73k
Oct 2021 /NGV1:NMX Sep 28, 2021 3.938 0.018 0.46% 3.975 4.042 3.93 3.92 157707 38.03k
Nov 2021 /NGX1:NMX Oct 27, 2021 3.998 0.016 0.40% 4.03 4.101 3.99 3.982 126270 20.43k
Dec 2021 /NGZ1:NMX Nov 26, 2021 4.101 0.016 0.39% 4.144 4.199 4.094 4.085 72169 16.04k
Jan 2022 /NGF2:NMX Dec 29, 2021 4.17 0.021 0.51% 4.20 4.257 4.162 4.149 125672 21.58k
Feb 2022 /NGG2:NMX Jan 27, 2022 4.091 0.022 0.54% 4.12 4.172 4.083 4.069 52249 8.21k
Mar 2022 /NGH2:NMX Feb 24, 2022 3.854 0.026 0.68% 3.874 3.911 3.845 3.828 102649 11.8k
Apr 2022 /NGJ2:NMX Mar 29, 2022 3.301 0.034 1.04% 3.284 3.319 3.282 3.267 105520 8.18k
May 2022 /NGK2:NMX Apr 27, 2022 3.223 0.035 1.10% 3.201 3.234 3.201 3.188 87502 4.85k
Jun 2022 /NGM2:NMX May 26, 2022 3.253 0.035 1.09% 3.236 3.262 3.234 3.218 30321 3.75k
Jul 2022 /NGN2:NMX Jun 28, 2022 3.289 0.035 1.08% 3.272 3.297 3.268 3.254 23978 1.58k
Aug 2022 /NGQ2:NMX Jul 27, 2022 3.296 0.035 1.07% 3.28 3.303 3.28 3.261 24323 1.53k
Sep 2022 /NGU2:NMX Aug 29, 2022 3.282 0.035 1.08% 3.264 3.29 3.252 3.247 24333 1.51k
Oct 2022 /NGV2:NMX Sep 28, 2022 3.302 0.034 1.04% 3.275 3.31 3.272 3.268 59615 4k
Nov 2022 /NGX2:NMX Oct 27, 2022 3.365 0.029 0.87% 3.354 3.367 3.35 3.336 25677 1.92k
Dec 2022 /NGZ2:NMX Nov 28, 2022 3.485 0.035 1.01% 3.465 3.487 3.465 3.45 22592 1.34k
Jan 2023 /NGF3:NMX Dec 28, 2022 3.576 0.038 1.07% 3.58 3.58 3.569 3.538 16473 1.56k
Feb 2023 /NGG3:NMX Jan 27, 2023 3.50 0.041 1.19% 3.49 3.495 3.488 3.459 5483 529
Mar 2023 /NGH3:NMX Feb 24, 2023 3.252 0.045 1.40% 3.235 3.259 3.235 3.207 7743 1.3k
Apr 2023 /NGJ3:NMX Mar 29, 2023 2.831 0.046 1.65% 2.816 2.835 2.805 2.785 9601 692
May 2023 /NGK3:NMX Apr 26, 2023 2.774 0.049 1.80% 2.762 2.778 2.748 2.725 5518 30
Jun 2023 /NGM3:NMX May 26, 2023 2.80 0.049 1.78% 2.779 2.805 2.779 2.751 2329 21
Jul 2023 /NGN3:NMX Jun 28, 2023 2.837 0.05 1.79% 2.827 2.827 2.81 2.787 2657 67
Aug 2023 /NGQ3:NMX Jul 27, 2023 2.85 0.05 1.79% 2.84 2.84 2.831 2.80 1831 19
Sep 2023 /NGU3:NMX Aug 29, 2023 2.838 0.05 1.79% N/A N/A N/A 2.788 2010 46
Oct 2023 /NGV3:NMX Sep 27, 2023 2.86 0.046 1.63% 2.841 2.841 2.841 2.814 2735 58
Nov 2023 /NGX3:NMX Oct 27, 2023 2.936 0.044 1.52% N/A N/A N/A 2.892 1260 47
Dec 2023 /NGZ3:NMX Nov 28, 2023 3.103 0.054 1.77% N/A N/A N/A 3.049 1750 2
Jan 2024 /NGF4:NMX Dec 27, 2023 3.203 0.107 3.46% N/A N/A N/A 3.096 993 0
Feb 2024 /NGG4:NMX Jan 29, 2024 3.15 0.059 1.91% N/A N/A N/A 3.091 870 218
Mar 2024 /NGH4:NMX Feb 27, 2024 2.95 0.079 2.75% 2.955 2.955 2.955 2.871 3224 270
Apr 2024 /NGJ4:NMX Mar 26, 2024 2.60 0.01 0.39% 2.61 2.61 2.61 2.59 2855 117
May 2024 /NGK4:NMX Apr 26, 2024 2.57 0.027 1.06% N/A N/A N/A 2.543 749 10
Jun 2024 /NGM4:NMX May 29, 2024 2.628 0.03 1.15% N/A N/A N/A 2.598 401 0
Jul 2024 /NGN4:NMX Jun 26, 2024 2.662 0.029 1.10% N/A N/A N/A 2.633 257 0
Aug 2024 /NGQ4:NMX Jul 29, 2024 2.676 0.029 1.10% N/A N/A N/A 2.647 289 0
Sep 2024 /NGU4:NMX Aug 28, 2024 2.667 0.029 1.10% N/A N/A N/A 2.638 174 0
Oct 2024 /NGV4:NMX Sep 26, 2024 2.707 0.055 2.07% N/A N/A N/A 2.652 227 0
Nov 2024 /NGX4:NMX Oct 29, 2024 2.808 0.028 1.01% 2.799 2.799 2.799 2.78 195 5
Dec 2024 /NGZ4:NMX Nov 26, 2024 3.018 0.028 0.94% N/A N/A N/A 2.99 489 0
Jan 2025 /NGF5:NMX Dec 27, 2024 3.109 0.024 0.78% N/A N/A N/A 3.085 213 0
Feb 2025 /NGG5:NMX Jan 29, 2025 3.063 0.027 0.89% N/A N/A N/A 3.036 74 0
Mar 2025 /NGH5:NMX Feb 26, 2025 2.905 0.024 0.83% N/A N/A N/A 2.881 82 0
Apr 2025 /NGJ5:NMX Mar 27, 2025 2.575 -0.009 -0.35% N/A N/A N/A 2.584 134 0
May 2025 /NGK5:NMX Apr 28, 2025 2.555 -0.009 -0.35% N/A N/A N/A 2.564 112 0
Jun 2025 /NGM5:NMX May 28, 2025 2.589 0.019 0.74% N/A N/A N/A 2.57 104 0
Jul 2025 /NGN25:NMX Jun 26, 2025 2.627 0.019 0.73% N/A N/A N/A 2.608 138 0
Aug 2025 /NGQ25:NMX Jul 29, 2025 2.635 0.019 0.73% N/A N/A N/A 2.616 123 0
Sep 2025 /NGU25:NMX Aug 27, 2025 2.627 0.019 0.73% N/A N/A N/A 2.608 108 0
Oct 2025 /NGV25:NMX Sep 26, 2025 2.655 0.019 0.72% N/A N/A N/A 2.636 97 0
Nov 2025 /NGX25:NMX Oct 29, 2025 2.753 0.019 0.69% N/A N/A N/A 2.734 43 0
Dec 2025 /NGZ25:NMX Nov 25, 2025 2.963 0.01 0.34% N/A N/A N/A 2.953 158 0
Jan 2026 /NGF26:NMX Dec 29, 2025 3.073 -0.018 -0.58% N/A N/A N/A 3.091 402 0
Feb 2026 /NGG26:NMX Jan 28, 2026 3.03 0.019 0.63% N/A N/A N/A 3.011 45 0
Mar 2026 /NGH26:NMX Feb 25, 2026 2.885 0.019 0.66% N/A N/A N/A 2.866 84 0
Apr 2026 /NGJ26:NMX Mar 27, 2026 2.58 0.014 0.55% N/A N/A N/A 2.566 41 0
May 2026 /NGK26:NMX Apr 28, 2026 2.56 0.014 0.55% N/A N/A N/A 2.546 43 0
Jun 2026 /NGM26:NMX May 27, 2026 2.598 0.014 0.54% N/A N/A N/A 2.584 48 0
Jul 2026 /NGN26:NMX Jun 26, 2026 2.638 0.014 0.53% N/A N/A N/A 2.624 81 0
Aug 2026 /NGQ26:NMX Jul 29, 2026 2.649 0.014 0.53% N/A N/A N/A 2.635 66 0
Sep 2026 /NGU26:NMX Aug 27, 2026 2.646 0.014 0.53% N/A N/A N/A 2.632 54 0
Oct 2026 /NGV26:NMX Sep 28, 2026 2.677 0.014 0.53% N/A N/A N/A 2.663 55 0
Nov 2026 /NGX26:NMX Oct 28, 2026 2.778 0.014 0.51% N/A N/A N/A 2.764 29 0
Dec 2026 /NGZ26:NMX Nov 25, 2026 2.985 0.014 0.47% N/A N/A N/A 2.971 27 0
Jan 2027 /NGF27:NMX Dec 29, 2026 3.10 0.014 0.45% N/A N/A N/A 3.086 16 0
Feb 2027 /NGG27:NMX Jan 27, 2027 3.06 0.014 0.46% N/A N/A N/A 3.046 17 0
Mar 2027 /NGH27:NMX Feb 24, 2027 2.92 0.014 0.48% N/A N/A N/A 2.906 52 0
Apr 2027 /NGJ27:NMX Mar 29, 2027 2.625 0.014 0.54% N/A N/A N/A 2.611 25 0
May 2027 /NGK27:NMX Apr 28, 2027 2.606 0.014 0.54% N/A N/A N/A 2.592 41 0
Jun 2027 /NGM27:NMX May 26, 2027 2.646 0.014 0.53% N/A N/A N/A 2.632 28 0
Jul 2027 /NGN27:NMX Jun 28, 2027 2.686 0.014 0.52% N/A N/A N/A 2.672 30 0
Aug 2027 /NGQ27:NMX Jul 28, 2027 2.692 0.014 0.52% N/A N/A N/A 2.678 43 0
Sep 2027 /NGU27:NMX Aug 27, 2027 2.687 0.014 0.52% N/A N/A N/A 2.673 33 0
Oct 2027 /NGV27:NMX Sep 28, 2027 2.717 0.014 0.52% N/A N/A N/A 2.703 28 0
Nov 2027 /NGX27:NMX Oct 27, 2027 2.809 0.014 0.50% N/A N/A N/A 2.795 18 0
Dec 2027 /NGZ27:NMX Nov 26, 2027 3.016 0.014 0.47% N/A N/A N/A 3.002 18 0
Jan 2028 /NGF28:NMX Dec 29, 2027 3.131 0.014 0.45% N/A N/A N/A 3.117 9 0
Feb 2028 /NGG28:NMX Jan 27, 2028 3.096 0.014 0.45% N/A N/A N/A 3.082 8 0
Mar 2028 /NGH28:NMX Feb 25, 2028 2.963 0.014 0.47% N/A N/A N/A 2.949 17 0
Apr 2028 /NGJ28:NMX Mar 29, 2028 2.678 0.014 0.53% N/A N/A N/A 2.664 18 0
May 2028 /NGK28:NMX Apr 26, 2028 2.658 0.014 0.53% N/A N/A N/A 2.644 21 0
Jun 2028 /NGM28:NMX May 26, 2028 2.699 0.014 0.52% N/A N/A N/A 2.685 24 0
Jul 2028 /NGN28:NMX Jun 28, 2028 2.741 0.014 0.51% N/A N/A N/A 2.727 25 0
Aug 2028 /NGQ28:NMX Jul 27, 2028 2.747 0.014 0.51% N/A N/A N/A 2.733 27 0
Sep 2028 /NGU28:NMX Aug 29, 2028 2.752 0.014 0.51% N/A N/A N/A 2.738 24 0
Oct 2028 /NGV28:NMX Sep 27, 2028 2.789 0.014 0.50% N/A N/A N/A 2.775 8 0
Mar 2029 /NGH29:NMX Feb 26, 2029 3.046 0.014 0.46% N/A N/A N/A 3.032 20 0
Apr 2029 /NGJ29:NMX Mar 27, 2029 2.746 0.014 0.51% N/A N/A N/A 2.732 20 0
Oct 2029 /NGV29:NMX Sep 26, 2029 2.861 0.014 0.49% N/A N/A N/A 2.847 8 0
Oct 2030 /NGV30:NMX Sep 26, 2030 2.965 0.014 0.47% N/A N/A N/A 2.951 8 0