« Back to Futures & Commodities

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

$ 1.803   0.016 (+0.90%) Volume: 2.28k 6:11 AM EDT Jul 15, 2020
Today 5d 1m 3m 1y more
Last Price
1.803
Change $
0.016
Change %
0.90%
Volume
2.28k
Bid
1.802
Bid Size
10,000
Ask
1.803
Ask Size
70,000
Open
1.787
High
1.822
Low
1.785
Settlement
1.787
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
6:11
Exchange
NMX

 
Natural Gas Futures
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Aug 2020 /NGQ0:NMX Jul 29, 2020 1.756 0.01 0.57% 1.743 1.777 1.742 1.746 158182 8.55k
Sep 2020 /NGU0:NMX Aug 27, 2020 1.803 0.016 0.90% 1.787 1.822 1.785 1.787 259731 2.28k
Oct 2020 /NGV0:NMX Sep 28, 2020 1.907 0.016 0.85% 1.891 1.921 1.891 1.891 126186 631
Nov 2020 /NGX0:NMX Oct 28, 2020 2.354 0.006 0.26% 2.348 2.362 2.338 2.348 90007 402
Dec 2020 /NGZ0:NMX Nov 25, 2020 2.744 -0.01 -0.36% 2.754 2.762 2.743 2.754 79611 176
Jan 2021 /NGF1:NMX Dec 29, 2020 2.874 -0.01 -0.35% 2.881 2.892 2.874 2.884 115240 403
Feb 2021 /NGG1:NMX Jan 27, 2021 2.852 0.002 0.07% 2.852 2.859 2.849 2.85 40844 66
Mar 2021 /NGH1:NMX Feb 24, 2021 2.743 -0.008 -0.29% 2.75 2.759 2.743 2.751 80657 97
Apr 2021 /NGJ1:NMX Mar 29, 2021 2.477 0.004 0.16% 2.471 2.485 2.471 2.473 75556 193
May 2021 /NGK1:NMX Apr 28, 2021 2.443 0.004 0.16% 2.436 2.45 2.434 2.439 33175 449
Jun 2021 /NGM1:NMX May 26, 2021 2.472 -0.003 -0.12% 2.478 2.486 2.472 2.475 19529 164
Jul 2021 /NGN1:NMX Jun 28, 2021 2.526 0.006 0.24% 2.516 2.526 2.515 2.52 16771 77
Aug 2021 /NGQ1:NMX Jul 28, 2021 2.537 0.004 0.16% 2.53 2.54 2.53 2.533 13362 24
Sep 2021 /NGU1:NMX Aug 27, 2021 2.532 0.011 0.44% 2.518 2.533 2.518 2.521 15924 63
Oct 2021 /NGV1:NMX Sep 28, 2021 2.558 0.02 0.79% 2.536 2.558 2.536 2.538 40743 72
Nov 2021 /NGX1:NMX Oct 27, 2021 2.592 0.007 0.27% 2.59 2.592 2.59 2.585 21604 23
Dec 2021 /NGZ1:NMX Nov 26, 2021 2.73 0.02 0.74% 2.715 2.73 2.715 2.71 15658 24
Jan 2022 /NGF2:NMX Dec 29, 2021 2.82 0.011 0.39% N/A N/A N/A 2.809 13629 2
Feb 2022 /NGG2:NMX Jan 27, 2022 2.785 0.012 0.43% 2.785 2.785 2.785 2.773 8506 2
Mar 2022 /NGH2:NMX Feb 24, 2022 2.631 0.004 0.15% N/A N/A N/A 2.627 13728 0
Apr 2022 /NGJ2:NMX Mar 29, 2022 2.278 0.009 0.40% N/A N/A N/A 2.269 13207 0
May 2022 /NGK2:NMX Apr 27, 2022 2.244 0.008 0.36% N/A N/A N/A 2.236 5164 0
Jun 2022 /NGM2:NMX May 26, 2022 2.282 0.006 0.26% N/A N/A N/A 2.276 2050 0
Jul 2022 /NGN2:NMX Jun 28, 2022 2.326 0.008 0.35% N/A N/A N/A 2.318 1903 0
Aug 2022 /NGQ2:NMX Jul 27, 2022 2.338 0.008 0.34% N/A N/A N/A 2.33 1344 0
Sep 2022 /NGU2:NMX Aug 29, 2022 2.32 0.001 0.04% N/A N/A N/A 2.319 1845 0
Oct 2022 /NGV2:NMX Sep 28, 2022 2.34 0.00 0.00% N/A N/A N/A 2.34 2333 0
Nov 2022 /NGX2:NMX Oct 27, 2022 2.415 0.00 0.00% N/A N/A N/A 2.415 1572 0
Dec 2022 /NGZ2:NMX Nov 28, 2022 2.585 0.00 0.00% N/A N/A N/A 2.585 1412 0
Jan 2023 /NGF3:NMX Dec 28, 2022 2.708 0.00 0.00% N/A N/A N/A 2.708 2714 0
Feb 2023 /NGG3:NMX Jan 27, 2023 2.673 0.00 0.00% N/A N/A N/A 2.673 504 0
Mar 2023 /NGH3:NMX Feb 24, 2023 2.533 0.00 0.00% N/A N/A N/A 2.533 954 0
Apr 2023 /NGJ3:NMX Mar 29, 2023 2.253 0.00 0.00% N/A N/A N/A 2.253 2236 0
May 2023 /NGK3:NMX Apr 26, 2023 2.228 0.00 0.00% N/A N/A N/A 2.228 380 0
Jun 2023 /NGM3:NMX May 26, 2023 2.268 0.00 0.00% N/A N/A N/A 2.268 180 0
Jul 2023 /NGN3:NMX Jun 28, 2023 2.308 0.00 0.00% N/A N/A N/A 2.308 140 0
Aug 2023 /NGQ3:NMX Jul 27, 2023 2.319 0.00 0.00% N/A N/A N/A 2.319 142 0
Sep 2023 /NGU3:NMX Aug 29, 2023 2.312 0.00 0.00% N/A N/A N/A 2.312 157 0
Oct 2023 /NGV3:NMX Sep 27, 2023 2.336 0.00 0.00% N/A N/A N/A 2.336 649 0
Nov 2023 /NGX3:NMX Oct 27, 2023 2.409 0.00 0.00% N/A N/A N/A 2.409 188 0
Dec 2023 /NGZ3:NMX Nov 28, 2023 2.586 0.00 0.00% N/A N/A N/A 2.586 364 0
Jan 2024 /NGF4:NMX Dec 27, 2023 2.72 0.00 0.00% N/A N/A N/A 2.72 366 0
Feb 2024 /NGG4:NMX Jan 29, 2024 2.677 0.00 0.00% N/A N/A N/A 2.677 98 0
Mar 2024 /NGH4:NMX Feb 27, 2024 2.549 0.00 0.00% N/A N/A N/A 2.549 155 0
Apr 2024 /NGJ4:NMX Mar 26, 2024 2.279 0.00 0.00% N/A N/A N/A 2.279 804 0
May 2024 /NGK4:NMX Apr 26, 2024 2.265 0.00 0.00% N/A N/A N/A 2.265 582 0
Jun 2024 /NGM4:NMX May 29, 2024 2.30 0.012 0.52% N/A N/A N/A 2.288 308 0
Jul 2024 /NGN4:NMX Jun 26, 2024 2.321 0.00 0.00% N/A N/A N/A 2.321 143 0
Aug 2024 /NGQ4:NMX Jul 29, 2024 2.33 0.00 0.00% N/A N/A N/A 2.33 149 0
Sep 2024 /NGU4:NMX Aug 28, 2024 2.321 0.00 0.00% N/A N/A N/A 2.321 81 0
Oct 2024 /NGV4:NMX Sep 26, 2024 2.345 0.00 0.00% N/A N/A N/A 2.345 81 0
Nov 2024 /NGX4:NMX Oct 29, 2024 2.411 0.00 0.00% N/A N/A N/A 2.411 49 0
Dec 2024 /NGZ4:NMX Nov 26, 2024 2.582 0.00 0.00% N/A N/A N/A 2.582 65 0
Jan 2025 /NGF5:NMX Dec 27, 2024 2.702 0.00 0.00% N/A N/A N/A 2.702 49 0
Feb 2025 /NGG5:NMX Jan 29, 2025 2.668 0.00 0.00% N/A N/A N/A 2.668 48 0
Mar 2025 /NGH5:NMX Feb 26, 2025 2.545 0.00 0.00% N/A N/A N/A 2.545 63 0
Apr 2025 /NGJ5:NMX Mar 27, 2025 2.285 0.00 0.00% N/A N/A N/A 2.285 47 0
May 2025 /NGK5:NMX Apr 28, 2025 2.266 0.00 0.00% N/A N/A N/A 2.266 61 0
Jun 2025 /NGM5:NMX May 28, 2025 2.299 0.00 0.00% N/A N/A N/A 2.299 62 0