« Back to Futures & Commodities

Detailed Quote for Natural Gas Oct 2020 (/NGV0:NMX)

$ 2.205   0.08 (+3.76%) Volume: 56.82k 3:25 PM EDT 24-Sep-2020
Today 5d 1m 3m 1y more
Last Price
2.205
Change $
0.08
Change %
3.76%
Volume
56.82k
Bid
2.205
Bid Size
10,000
Ask
2.206
Ask Size
20,000
Open
2.195
High
2.32
Low
2.174
Settlement
2.125
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
3:25
Exchange
NMX

 
Natural Gas Futures
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Oct 2020 /NGV0:NMX Sep 28, 2020 2.205 0.08 3.76% 2.195 2.32 2.174 2.125 20304 56.82k
Nov 2020 /NGX0:NMX Oct 28, 2020 2.878 0.084 3.01% 2.821 2.928 2.775 2.794 290923 128.4k
Dec 2020 /NGZ0:NMX Nov 25, 2020 3.322 0.093 2.88% 3.243 3.36 3.23 3.229 138272 49.16k
Jan 2021 /NGF1:NMX Dec 29, 2020 3.43 0.082 2.45% 3.36 3.466 3.347 3.348 146920 42.05k
Feb 2021 /NGG1:NMX Jan 27, 2021 3.375 0.072 2.18% 3.315 3.407 3.301 3.303 59001 19.89k
Mar 2021 /NGH1:NMX Feb 24, 2021 3.22 0.055 1.74% 3.174 3.252 3.159 3.165 120703 29.13k
Apr 2021 /NGJ1:NMX Mar 29, 2021 2.859 0.025 0.88% 2.842 2.874 2.822 2.834 80945 22.2k
May 2021 /NGK1:NMX Apr 28, 2021 2.802 0.019 0.68% 2.78 2.811 2.77 2.783 44677 11.99k
Jun 2021 /NGM1:NMX May 26, 2021 2.824 0.017 0.61% 2.808 2.832 2.795 2.807 29699 6.59k
Jul 2021 /NGN1:NMX Jun 28, 2021 2.856 0.013 0.46% 2.843 2.865 2.831 2.843 20380 4.9k
Aug 2021 /NGQ1:NMX Jul 28, 2021 2.866 0.01 0.35% 2.861 2.873 2.846 2.856 24591 4.35k
Sep 2021 /NGU1:NMX Aug 27, 2021 2.853 0.009 0.32% 2.846 2.859 2.83 2.844 31593 4.32k
Oct 2021 /NGV1:NMX Sep 28, 2021 2.877 0.004 0.14% 2.875 2.888 2.86 2.873 75003 11.2k
Nov 2021 /NGX1:NMX Oct 27, 2021 2.936 0.009 0.31% 2.93 2.942 2.921 2.927 28185 2.28k
Dec 2021 /NGZ1:NMX Nov 26, 2021 3.068 0.005 0.16% 3.066 3.077 3.058 3.063 25329 2.12k
Jan 2022 /NGF2:NMX Dec 29, 2021 3.17 0.005 0.16% 3.16 3.18 3.152 3.165 26556 2.57k
Feb 2022 /NGG2:NMX Jan 27, 2022 3.12 0.007 0.22% 3.112 3.124 3.109 3.113 14225 529
Mar 2022 /NGH2:NMX Feb 24, 2022 2.944 0.01 0.34% 2.916 2.944 2.916 2.934 18984 804
Apr 2022 /NGJ2:NMX Mar 29, 2022 2.494 0.003 0.12% 2.49 2.501 2.482 2.491 23050 795
May 2022 /NGK2:NMX Apr 27, 2022 2.431 -0.001 -0.04% 2.431 2.431 2.431 2.432 6821 702
Jun 2022 /NGM2:NMX May 26, 2022 2.457 -0.001 -0.04% 2.457 2.457 2.457 2.458 3856 126
Jul 2022 /NGN2:NMX Jun 28, 2022 2.487 -0.002 -0.08% 2.483 2.487 2.483 2.489 3303 573
Aug 2022 /NGQ2:NMX Jul 27, 2022 2.499 -0.001 -0.04% 2.498 2.499 2.498 2.50 2181 159
Sep 2022 /NGU2:NMX Aug 29, 2022 2.486 -0.003 -0.12% 2.486 2.486 2.486 2.489 2151 152
Oct 2022 /NGV2:NMX Sep 28, 2022 2.50 -0.01 -0.40% 2.50 2.50 2.50 2.51 3521 170
Nov 2022 /NGX2:NMX Oct 27, 2022 2.565 -0.015 -0.58% N/A N/A N/A 2.58 2662 256
Dec 2022 /NGZ2:NMX Nov 28, 2022 2.751 -0.001 -0.04% 2.751 2.751 2.751 2.752 2670 150
Jan 2023 /NGF3:NMX Dec 28, 2022 2.884 0.01 0.35% N/A N/A N/A 2.874 2812 10
Feb 2023 /NGG3:NMX Jan 27, 2023 2.844 0.01 0.35% N/A N/A N/A 2.834 875 10
Mar 2023 /NGH3:NMX Feb 24, 2023 2.695 0.011 0.41% N/A N/A N/A 2.684 911 10
Apr 2023 /NGJ3:NMX Mar 29, 2023 2.365 -0.002 -0.08% N/A N/A N/A 2.367 2449 10
May 2023 /NGK3:NMX Apr 26, 2023 2.323 -0.002 -0.09% N/A N/A N/A 2.325 343 10
Jun 2023 /NGM3:NMX May 26, 2023 2.353 -0.001 -0.04% N/A N/A N/A 2.354 461 10
Jul 2023 /NGN3:NMX Jun 28, 2023 2.395 0.008 0.34% 2.395 2.395 2.395 2.387 312 11
Aug 2023 /NGQ3:NMX Jul 27, 2023 2.394 0.00 0.00% N/A N/A N/A 2.394 149 0
Sep 2023 /NGU3:NMX Aug 29, 2023 2.383 0.00 0.00% N/A N/A N/A 2.383 159 10
Oct 2023 /NGV3:NMX Sep 27, 2023 2.408 0.00 0.00% N/A N/A N/A 2.408 681 10
Nov 2023 /NGX3:NMX Oct 27, 2023 2.494 0.001 0.04% N/A N/A N/A 2.493 334 10
Dec 2023 /NGZ3:NMX Nov 28, 2023 2.697 0.005 0.19% N/A N/A N/A 2.692 589 10
Jan 2024 /NGF4:NMX Dec 27, 2023 2.833 0.016 0.57% 2.833 2.833 2.833 2.817 416 7
Feb 2024 /NGG4:NMX Jan 29, 2024 2.78 0.002 0.07% N/A N/A N/A 2.778 168 0
Mar 2024 /NGH4:NMX Feb 27, 2024 2.636 0.002 0.08% N/A N/A N/A 2.634 131 0
Apr 2024 /NGJ4:NMX Mar 26, 2024 2.333 0.003 0.13% N/A N/A N/A 2.33 889 0
May 2024 /NGK4:NMX Apr 26, 2024 2.306 0.00 0.00% 2.306 2.306 2.306 2.306 582 2
Jun 2024 /NGM4:NMX May 29, 2024 2.346 0.003 0.13% N/A N/A N/A 2.343 308 0
Jul 2024 /NGN4:NMX Jun 26, 2024 2.388 0.004 0.17% N/A N/A N/A 2.384 143 0
Aug 2024 /NGQ4:NMX Jul 29, 2024 2.396 0.004 0.17% N/A N/A N/A 2.392 149 0
Sep 2024 /NGU4:NMX Aug 28, 2024 2.392 0.004 0.17% N/A N/A N/A 2.388 81 0
Oct 2024 /NGV4:NMX Sep 26, 2024 2.425 0.005 0.21% N/A N/A N/A 2.42 85 0
Nov 2024 /NGX4:NMX Oct 29, 2024 2.508 0.005 0.20% N/A N/A N/A 2.503 52 0
Dec 2024 /NGZ4:NMX Nov 26, 2024 2.705 0.006 0.22% N/A N/A N/A 2.699 78 0
Jan 2025 /NGF5:NMX Dec 27, 2024 2.84 0.01 0.35% N/A N/A N/A 2.83 203 0
Feb 2025 /NGG5:NMX Jan 29, 2025 2.806 0.01 0.36% N/A N/A N/A 2.796 48 0
Mar 2025 /NGH5:NMX Feb 26, 2025 2.666 0.01 0.38% N/A N/A N/A 2.656 63 0
Apr 2025 /NGJ5:NMX Mar 27, 2025 2.366 0.01 0.42% N/A N/A N/A 2.356 100 0
May 2025 /NGK5:NMX Apr 28, 2025 2.342 0.01 0.43% N/A N/A N/A 2.332 66 0
Jun 2025 /NGM5:NMX May 28, 2025 2.376 0.01 0.42% N/A N/A N/A 2.366 101 0
Jul 2025 /NGN25:NMX Jun 26, 2025 2.40 -0.004 -0.17% N/A N/A N/A 2.404 61 0
Aug 2025 /NGQ25:NMX Jul 29, 2025 2.419 0.01 0.42% N/A N/A N/A 2.409 68 0
Sep 2025 /NGU25:NMX Aug 27, 2025 2.411 0.01 0.42% N/A N/A N/A 2.401 69 0
Oct 2025 /NGV25:NMX Sep 26, 2025 2.438 0.01 0.41% N/A N/A N/A 2.428 97 0
Nov 2025 /NGX25:NMX Oct 29, 2025 2.518 0.01 0.40% N/A N/A N/A 2.508 35 0
Dec 2025 /NGZ25:NMX Nov 25, 2025 2.71 0.01 0.37% N/A N/A N/A 2.70 100 0
Jan 2026 /NGF26:NMX Dec 29, 2025 2.835 0.01 0.35% N/A N/A N/A 2.825 400 0
Feb 2026 /NGG26:NMX Jan 28, 2026 2.80 0.01 0.36% N/A N/A N/A 2.79 27 0
Mar 2026 /NGH26:NMX Feb 25, 2026 2.67 0.01 0.38% N/A N/A N/A 2.66 66 0
Apr 2026 /NGJ26:NMX Mar 27, 2026 2.37 0.01 0.42% N/A N/A N/A 2.36 32 0
May 2026 /NGK26:NMX Apr 28, 2026 2.35 0.01 0.43% N/A N/A N/A 2.34 41 0
Jun 2026 /NGM26:NMX May 27, 2026 2.385 0.01 0.42% N/A N/A N/A 2.375 46 0
Jul 2026 /NGN26:NMX Jun 26, 2026 2.417 0.01 0.42% N/A N/A N/A 2.407 37 0
Aug 2026 /NGQ26:NMX Jul 29, 2026 2.422 0.01 0.41% N/A N/A N/A 2.412 50 0
Sep 2026 /NGU26:NMX Aug 27, 2026 2.413 0.01 0.42% N/A N/A N/A 2.403 49 0
Oct 2026 /NGV26:NMX Sep 28, 2026 2.436 0.01 0.41% N/A N/A N/A 2.426 39 0
Nov 2026 /NGX26:NMX Oct 28, 2026 2.521 0.018 0.72% N/A N/A N/A 2.503 23 0
Dec 2026 /NGZ26:NMX Nov 25, 2026 2.716 0.026 0.97% N/A N/A N/A 2.69 22 0
Jan 2027 /NGF27:NMX Dec 29, 2026 2.841 0.026 0.92% N/A N/A N/A 2.815 16 0
Feb 2027 /NGG27:NMX Jan 27, 2027 2.801 0.026 0.94% N/A N/A N/A 2.775 13 0
Mar 2027 /NGH27:NMX Feb 24, 2027 2.68 0.026 0.98% N/A N/A N/A 2.654 52 0
Apr 2027 /NGJ27:NMX Mar 29, 2027 2.38 0.026 1.10% N/A N/A N/A 2.354 25 0
May 2027 /NGK27:NMX Apr 28, 2027 2.37 0.026 1.11% N/A N/A N/A 2.344 25 0
Jun 2027 /NGM27:NMX May 26, 2027 2.41 0.026 1.09% N/A N/A N/A 2.384 26 0
Jul 2027 /NGN27:NMX Jun 28, 2027 2.444 0.026 1.08% N/A N/A N/A 2.418 27 0
Aug 2027 /NGQ27:NMX Jul 28, 2027 2.45 0.026 1.07% N/A N/A N/A 2.424 22 0
Sep 2027 /NGU27:NMX Aug 27, 2027 2.454 0.026 1.07% N/A N/A N/A 2.428 30 0
Oct 2027 /NGV27:NMX Sep 28, 2027 2.49 0.026 1.06% N/A N/A N/A 2.464 16 0
Nov 2027 /NGX27:NMX Oct 27, 2027 2.567 0.026 1.02% N/A N/A N/A 2.541 13 0
Dec 2027 /NGZ27:NMX Nov 26, 2027 2.749 0.026 0.95% N/A N/A N/A 2.723 10 0
Jan 2028 /NGF28:NMX Dec 29, 2027 2.876 0.026 0.91% N/A N/A N/A 2.85 9 0
Feb 2028 /NGG28:NMX Jan 27, 2028 2.836 0.026 0.93% N/A N/A N/A 2.81 8 0
Mar 2028 /NGH28:NMX Feb 25, 2028 2.717 0.026 0.97% N/A N/A N/A 2.691 13 0
Apr 2028 /NGJ28:NMX Mar 29, 2028 2.417 0.026 1.09% N/A N/A N/A 2.391 12 0
May 2028 /NGK28:NMX Apr 26, 2028 2.381 0.002 0.08% 2.381 2.381 2.381 2.379 13 1
Jun 2028 /NGM28:NMX May 26, 2028 2.445 0.026 1.07% N/A N/A N/A 2.419 12 0
Jul 2028 /NGN28:NMX Jun 28, 2028 2.487 0.026 1.06% N/A N/A N/A 2.461 13 0
Aug 2028 /NGQ28:NMX Jul 27, 2028 2.502 0.026 1.05% N/A N/A N/A 2.476 13 0
Sep 2028 /NGU28:NMX Aug 29, 2028 2.514 0.026 1.05% N/A N/A N/A 2.488 15 0
Mar 2029 /NGH29:NMX Feb 26, 2029 2.792 0.026 0.94% N/A N/A N/A 2.766 20 0
Apr 2029 /NGJ29:NMX Mar 27, 2029 2.492 0.026 1.05% N/A N/A N/A 2.466 20 0