« Back to Futures & Commodities

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

$ 2.436   0.001 (+0.04%) Volume: 44 2:18 AM EDT Oct 22, 2019
Today 5d 1m 3m 1y more
Last Price
2.436
Change $
0.001
Change %
0.04%
Volume
44
Bid
2.436
Bid Size
30,000
Ask
2.442
Ask Size
30,000
Open
2.435
High
2.436
Low
2.433
Settlement
2.435
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
2:18
Exchange
NMX

 
Natural Gas Futures
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Nov 2019 /NGX9:NMX Oct 29, 2019 2.248 0.01 0.45% 2.236 2.257 2.234 2.238 136552 5.47k
Dec 2019 /NGZ9:NMX Nov 26, 2019 2.457 0.016 0.66% 2.436 2.464 2.436 2.441 305149 3.64k
Jan 2020 /NGF0:NMX Dec 27, 2019 2.581 0.015 0.58% 2.555 2.588 2.555 2.566 229083 988
Feb 2020 /NGG0:NMX Jan 29, 2020 2.554 0.016 0.63% 2.54 2.56 2.54 2.538 86952 107
Mar 2020 /NGH0:NMX Feb 26, 2020 2.458 0.011 0.45% 2.449 2.466 2.449 2.447 140109 98
Apr 2020 /NGJ0:NMX Mar 27, 2020 2.264 0.006 0.27% 2.258 2.266 2.256 2.258 86200 99
May 2020 /NGK0:NMX Apr 28, 2020 2.256 0.009 0.40% 2.243 2.256 2.243 2.247 71475 44
Jun 2020 /NGM0:NMX May 27, 2020 2.295 0.005 0.22% 2.286 2.295 2.286 2.29 25256 29
Jul 2020 /NGN0:NMX Jun 26, 2020 2.345 0.006 0.26% 2.336 2.349 2.336 2.339 22118 27
Aug 2020 /NGQ0:NMX Jul 29, 2020 2.354 0.004 0.17% 2.347 2.354 2.347 2.35 23775 10
Sep 2020 /NGU0:NMX Aug 27, 2020 2.339 0.004 0.17% 2.332 2.339 2.332 2.335 19885 29
Oct 2020 /NGV0:NMX Sep 28, 2020 2.37 0.006 0.25% 2.365 2.373 2.365 2.364 43677 88
Nov 2020 /NGX0:NMX Oct 28, 2020 2.436 0.001 0.04% 2.435 2.436 2.433 2.435 19148 44
Dec 2020 /NGZ0:NMX Nov 25, 2020 2.606 -0.001 -0.04% 2.607 2.607 2.606 2.607 16254 40
Jan 2021 /NGF1:NMX Dec 29, 2020 2.727 -0.001 -0.04% 2.729 2.729 2.727 2.728 12835 11
Feb 2021 /NGG1:NMX Jan 27, 2021 2.686 0.00 0.00% N/A N/A N/A 2.686 7130 0
Mar 2021 /NGH1:NMX Feb 24, 2021 2.564 0.00 0.00% N/A N/A N/A 2.564 9445 0
Apr 2021 /NGJ1:NMX Mar 29, 2021 2.282 -0.002 -0.09% N/A N/A N/A 2.284 7503 0
May 2021 /NGK1:NMX Apr 28, 2021 2.255 -0.003 -0.13% N/A N/A N/A 2.258 3402 7
Jun 2021 /NGM1:NMX May 26, 2021 2.29 -0.002 -0.09% N/A N/A N/A 2.292 2241 7
Jul 2021 /NGN1:NMX Jun 28, 2021 2.328 -0.002 -0.09% N/A N/A N/A 2.33 2138 0
Aug 2021 /NGQ1:NMX Jul 28, 2021 2.335 -0.002 -0.09% N/A N/A N/A 2.337 1488 0
Sep 2021 /NGU1:NMX Aug 27, 2021 2.324 0.00 0.00% N/A N/A N/A 2.324 1062 0
Oct 2021 /NGV1:NMX Sep 28, 2021 2.348 -0.002 -0.09% N/A N/A N/A 2.35 2677 0
Nov 2021 /NGX1:NMX Oct 27, 2021 2.425 0.004 0.17% N/A N/A N/A 2.421 1387 0
Dec 2021 /NGZ1:NMX Nov 26, 2021 2.60 0.00 0.00% N/A N/A N/A 2.60 2000 0
Jan 2022 /NGF2:NMX Dec 29, 2021 2.726 0.00 0.00% N/A N/A N/A 2.726 3177 0
Feb 2022 /NGG2:NMX Jan 27, 2022 2.696 0.00 0.00% N/A N/A N/A 2.696 560 0
Mar 2022 /NGH2:NMX Feb 24, 2022 2.584 0.00 0.00% N/A N/A N/A 2.584 1205 0
Apr 2022 /NGJ2:NMX Mar 29, 2022 2.333 0.004 0.17% N/A N/A N/A 2.329 1571 0
May 2022 /NGK2:NMX Apr 27, 2022 2.315 0.003 0.13% N/A N/A N/A 2.312 444 0
Jun 2022 /NGM2:NMX May 26, 2022 2.347 0.00 0.00% N/A N/A N/A 2.347 358 0
Jul 2022 /NGN2:NMX Jun 28, 2022 2.387 0.00 0.00% N/A N/A N/A 2.387 165 0
Aug 2022 /NGQ2:NMX Jul 27, 2022 2.399 0.00 0.00% N/A N/A N/A 2.399 187 0
Sep 2022 /NGU2:NMX Aug 29, 2022 2.391 0.00 0.00% N/A N/A N/A 2.391 229 0
Oct 2022 /NGV2:NMX Sep 28, 2022 2.417 0.00 0.00% N/A N/A N/A 2.417 627 0
Nov 2022 /NGX2:NMX Oct 27, 2022 2.478 0.00 0.00% N/A N/A N/A 2.478 139 0
Dec 2022 /NGZ2:NMX Nov 28, 2022 2.659 0.00 0.00% N/A N/A N/A 2.659 160 0
Jan 2023 /NGF3:NMX Dec 28, 2022 2.784 0.00 0.00% N/A N/A N/A 2.784 163 0
Feb 2023 /NGG3:NMX Jan 27, 2023 2.751 0.00 0.00% N/A N/A N/A 2.751 159 0
Mar 2023 /NGH3:NMX Feb 24, 2023 2.637 0.00 0.00% N/A N/A N/A 2.637 158 0
Apr 2023 /NGJ3:NMX Mar 29, 2023 2.386 0.00 0.00% N/A N/A N/A 2.386 171 0
May 2023 /NGK3:NMX Apr 26, 2023 2.372 0.00 0.00% N/A N/A N/A 2.372 219 0
Jun 2023 /NGM3:NMX May 26, 2023 2.413 0.00 0.00% N/A N/A N/A 2.413 50 0
Jul 2023 /NGN3:NMX Jun 28, 2023 2.453 0.00 0.00% N/A N/A N/A 2.453 41 0
Aug 2023 /NGQ3:NMX Jul 27, 2023 2.468 0.00 0.00% N/A N/A N/A 2.468 54 0
Sep 2023 /NGU3:NMX Aug 29, 2023 2.463 0.00 0.00% N/A N/A N/A 2.463 52 0
Oct 2023 /NGV3:NMX Sep 27, 2023 2.492 0.00 0.00% N/A N/A N/A 2.492 76 0
Nov 2023 /NGX3:NMX Oct 27, 2023 2.567 0.00 0.00% N/A N/A N/A 2.567 22 0
Dec 2023 /NGZ3:NMX Nov 28, 2023 2.747 0.00 0.00% N/A N/A N/A 2.747 15 0
Jan 2024 /NGF4:NMX Dec 27, 2023 2.872 0.00 0.00% N/A N/A N/A 2.872 35 0
Feb 2024 /NGG4:NMX Jan 29, 2024 2.844 0.00 0.00% N/A N/A N/A 2.844 24 0
Mar 2024 /NGH4:NMX Feb 27, 2024 2.729 0.00 0.00% N/A N/A N/A 2.729 40 0
Apr 2024 /NGJ4:NMX Mar 26, 2024 2.482 0.00 0.00% N/A N/A N/A 2.482 29 0
May 2024 /NGK4:NMX Apr 26, 2024 2.466 0.00 0.00% N/A N/A N/A 2.466 136 0
Jun 2024 /NGM4:NMX May 29, 2024 2.495 0.00 0.00% N/A N/A N/A 2.495 66 0
Jul 2024 /NGN4:NMX Jun 26, 2024 2.525 0.00 0.00% N/A N/A N/A 2.525 62 0
Aug 2024 /NGQ4:NMX Jul 29, 2024 2.531 0.00 0.00% N/A N/A N/A 2.531 62 0
Sep 2024 /NGU4:NMX Aug 28, 2024 2.524 0.00 0.00% N/A N/A N/A 2.524 16 0
Oct 2024 /NGV4:NMX Sep 26, 2024 2.546 0.00 0.00% N/A N/A N/A 2.546 20 0
Nov 2024 /NGX4:NMX Oct 29, 2024 2.607 0.00 0.00% N/A N/A N/A 2.607 12 0
Dec 2024 /NGZ4:NMX Nov 26, 2024 2.787 0.00 0.00% N/A N/A N/A 2.787 12 0
Jan 2025 /NGF5:NMX Dec 27, 2024 2.912 0.00 0.00% N/A N/A N/A 2.912 11 0
Feb 2025 /NGG5:NMX Jan 29, 2025 2.885 0.00 0.00% N/A N/A N/A 2.885 11 0
Mar 2025 /NGH5:NMX Feb 26, 2025 2.789 0.00 0.00% N/A N/A N/A 2.789 11 0
Apr 2025 /NGJ5:NMX Mar 27, 2025 2.559 0.00 0.00% N/A N/A N/A 2.559 11 0
May 2025 /NGK5:NMX Apr 28, 2025 2.547 0.00 0.00% N/A N/A N/A 2.547 12 0
Jun 2025 /NGM5:NMX May 28, 2025 2.577 0.00 0.00% N/A N/A N/A 2.577 11 0