« Back to Futures & Commodities

Detailed Quote for Natural Gas Mar 2021 (/NG:NMX)
$ 2.771 EOD     -0.006 (-0.22%) Volume: 125.97k 5:15 PM EST Feb 26, 2021
Today 5d 1m 3m 1y more
Last Price
2.771
Change $
0.006
Change %
0.22%
Volume
125.97k
Bid
N/A
Bid Size
0
Ask
N/A
Ask Size
0
Open
2.77
High
2.786
Low
2.72
Settlement
2.777
52 Wk Hi
3.3959999
52 Wk Low
1.43200004
Last Trade
02/26/21
Exchange
NMX

 
Natural Gas Futures EOD  
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Apr 2021 /NGJ1:NMX Mar 29, 2021 2.771 -0.006 -0.22% 2.77 2.786 2.72 2.777 184636 125.97k
May 2021 /NGK1:NMX Apr 28, 2021 2.811 0.002 0.07% 2.801 2.822 2.759 2.809 210599 66.57k
Jun 2021 /NGM1:NMX May 26, 2021 2.862 0.002 0.07% 2.853 2.871 2.813 2.86 77557 43.14k
Jul 2021 /NGN1:NMX Jun 28, 2021 2.919 0.008 0.27% 2.905 2.924 2.869 2.911 71239 36.06k
Aug 2021 /NGQ1:NMX Jul 28, 2021 2.938 0.01 0.34% 2.922 2.94 2.89 2.928 45225 16.4k
Sep 2021 /NGU1:NMX Aug 27, 2021 2.926 0.01 0.34% 2.905 2.929 2.88 2.916 92695 19.54k
Oct 2021 /NGV1:NMX Sep 28, 2021 2.939 0.012 0.41% 2.921 2.943 2.894 2.927 130959 35.58k
Nov 2021 /NGX1:NMX Oct 27, 2021 2.994 0.012 0.40% 2.967 2.996 2.956 2.982 52932 19.13k
Dec 2021 /NGZ1:NMX Nov 26, 2021 3.11 0.005 0.16% 3.089 3.112 3.074 3.105 45377 8.63k
Jan 2022 /NGF2:NMX Dec 29, 2021 3.19 -0.005 -0.16% 3.186 3.198 3.162 3.195 64676 12.49k
Feb 2022 /NGG2:NMX Jan 27, 2022 3.117 -0.004 -0.13% 3.11 3.122 3.087 3.121 22089 4.49k
Mar 2022 /NGH2:NMX Feb 24, 2022 2.893 -0.005 -0.17% 2.88 2.896 2.867 2.898 38069 8.42k
Apr 2022 /NGJ2:NMX Mar 29, 2022 2.462 -0.018 -0.73% 2.464 2.469 2.451 2.48 36614 4.39k
May 2022 /NGK2:NMX Apr 27, 2022 2.414 -0.021 -0.86% 2.428 2.422 2.40 2.435 18010 1.69k
Jun 2022 /NGM2:NMX May 26, 2022 2.452 -0.02 -0.81% 2.456 2.461 2.419 2.472 12680 1.31k
Jul 2022 /NGN2:NMX Jun 28, 2022 2.494 -0.019 -0.76% 2.501 2.503 2.478 2.513 7623 1.07k
Aug 2022 /NGQ2:NMX Jul 27, 2022 2.501 -0.018 -0.71% 2.50 2.505 2.484 2.519 7688 800
Sep 2022 /NGU2:NMX Aug 29, 2022 2.483 -0.017 -0.68% 2.489 2.486 2.447 2.50 8351 790
Oct 2022 /NGV2:NMX Sep 28, 2022 2.51 -0.015 -0.59% 2.513 2.518 2.475 2.525 20080 2.14k
Nov 2022 /NGX2:NMX Oct 27, 2022 2.575 -0.009 -0.35% 2.574 2.576 2.571 2.584 8479 319
Dec 2022 /NGZ2:NMX Nov 28, 2022 2.742 -0.004 -0.15% 2.741 2.741 2.733 2.746 8561 321
Jan 2023 /NGF3:NMX Dec 28, 2022 2.853 -0.008 -0.28% 2.852 2.859 2.836 2.861 5973 764
Feb 2023 /NGG3:NMX Jan 27, 2023 2.806 -0.008 -0.28% 2.811 2.812 2.811 2.814 2163 66
Mar 2023 /NGH3:NMX Feb 24, 2023 2.644 -0.005 -0.19% 2.643 2.655 2.643 2.649 3704 274
Apr 2023 /NGJ3:NMX Mar 29, 2023 2.35 -0.004 -0.17% 2.35 2.351 2.35 2.354 4927 245
May 2023 /NGK3:NMX Apr 26, 2023 2.33 0.00 0.00% N/A N/A N/A 2.33 2917 0
Jun 2023 /NGM3:NMX May 26, 2023 2.345 -0.003 -0.13% N/A N/A N/A 2.348 881 16
Jul 2023 /NGN3:NMX Jun 28, 2023 2.44 0.00 0.00% N/A N/A N/A 2.44 968 0
Aug 2023 /NGQ3:NMX Jul 27, 2023 2.402 0.001 0.04% N/A N/A N/A 2.401 725 15
Sep 2023 /NGU3:NMX Aug 29, 2023 2.393 0.006 0.25% N/A N/A N/A 2.387 557 15
Oct 2023 /NGV3:NMX Sep 27, 2023 2.425 0.006 0.25% N/A N/A N/A 2.419 1565 16
Nov 2023 /NGX3:NMX Oct 27, 2023 2.52 -0.008 -0.32% N/A N/A N/A 2.528 541 15
Dec 2023 /NGZ3:NMX Nov 28, 2023 2.726 -0.007 -0.26% 2.705 2.705 2.705 2.733 877 75
Jan 2024 /NGF4:NMX Dec 27, 2023 2.842 0.00 0.00% N/A N/A N/A 2.842 750 0
Feb 2024 /NGG4:NMX Jan 29, 2024 2.799 0.00 0.00% N/A N/A N/A 2.799 329 0
Mar 2024 /NGH4:NMX Feb 27, 2024 2.637 0.00 0.00% N/A N/A N/A 2.637 1035 0
Apr 2024 /NGJ4:NMX Mar 26, 2024 2.358 0.00 0.00% N/A N/A N/A 2.358 1420 0
May 2024 /NGK4:NMX Apr 26, 2024 2.334 0.00 0.00% N/A N/A N/A 2.334 619 0
Jun 2024 /NGM4:NMX May 29, 2024 2.352 0.00 0.00% N/A N/A N/A 2.352 335 0
Jul 2024 /NGN4:NMX Jun 26, 2024 2.407 0.00 0.00% N/A N/A N/A 2.407 189 0
Aug 2024 /NGQ4:NMX Jul 29, 2024 2.42 0.00 0.00% N/A N/A N/A 2.42 219 0
Sep 2024 /NGU4:NMX Aug 28, 2024 2.407 0.00 0.00% N/A N/A N/A 2.407 99 0
Oct 2024 /NGV4:NMX Sep 26, 2024 2.438 0.00 0.00% N/A N/A N/A 2.438 149 0
Nov 2024 /NGX4:NMX Oct 29, 2024 2.536 0.00 0.00% N/A N/A N/A 2.536 101 0
Dec 2024 /NGZ4:NMX Nov 26, 2024 2.738 0.00 0.00% N/A N/A N/A 2.738 333 0
Jan 2025 /NGF5:NMX Dec 27, 2024 2.841 0.014 0.50% N/A N/A N/A 2.827 205 0
Feb 2025 /NGG5:NMX Jan 29, 2025 2.797 0.00 0.00% N/A N/A N/A 2.797 71 0
Mar 2025 /NGH5:NMX Feb 26, 2025 2.676 0.00 0.00% N/A N/A N/A 2.676 68 0
Apr 2025 /NGJ5:NMX Mar 27, 2025 2.388 0.00 0.00% N/A N/A N/A 2.388 124 0
May 2025 /NGK5:NMX Apr 28, 2025 2.369 0.00 0.00% N/A N/A N/A 2.369 96 0
Jun 2025 /NGM5:NMX May 28, 2025 2.401 0.00 0.00% N/A N/A N/A 2.401 103 0
Jul 2025 /NGN25:NMX Jun 26, 2025 2.439 0.00 0.00% N/A N/A N/A 2.439 131 0
Aug 2025 /NGQ25:NMX Jul 29, 2025 2.445 0.00 0.00% N/A N/A N/A 2.445 118 0
Sep 2025 /NGU25:NMX Aug 27, 2025 2.44 0.00 0.00% N/A N/A N/A 2.44 105 0
Oct 2025 /NGV25:NMX Sep 26, 2025 2.453 0.023 0.95% N/A N/A N/A 2.43 97 0
Nov 2025 /NGX25:NMX Oct 29, 2025 2.556 0.018 0.71% N/A N/A N/A 2.538 35 0
Dec 2025 /NGZ25:NMX Nov 25, 2025 2.758 0.015 0.55% N/A N/A N/A 2.743 100 0
Jan 2026 /NGF26:NMX Dec 29, 2025 2.862 0.013 0.46% N/A N/A N/A 2.849 400 0
Feb 2026 /NGG26:NMX Jan 28, 2026 2.819 0.013 0.46% N/A N/A N/A 2.806 27 0
Mar 2026 /NGH26:NMX Feb 25, 2026 2.681 0.013 0.49% N/A N/A N/A 2.668 66 0
Apr 2026 /NGJ26:NMX Mar 27, 2026 2.386 0.023 0.97% N/A N/A N/A 2.363 32 0
May 2026 /NGK26:NMX Apr 28, 2026 2.363 0.023 0.98% N/A N/A N/A 2.34 42 0
Jun 2026 /NGM26:NMX May 27, 2026 2.398 0.023 0.97% N/A N/A N/A 2.375 48 0
Jul 2026 /NGN26:NMX Jun 26, 2026 2.431 0.023 0.96% N/A N/A N/A 2.408 69 0
Aug 2026 /NGQ26:NMX Jul 29, 2026 2.459 0.00 0.00% N/A N/A N/A 2.459 62 0
Sep 2026 /NGU26:NMX Aug 27, 2026 2.431 0.023 0.96% N/A N/A N/A 2.408 51 0
Oct 2026 /NGV26:NMX Sep 28, 2026 2.462 0.023 0.94% N/A N/A N/A 2.439 39 0
Nov 2026 /NGX26:NMX Oct 28, 2026 2.563 0.023 0.91% N/A N/A N/A 2.54 23 0
Dec 2026 /NGZ26:NMX Nov 25, 2026 2.771 0.023 0.84% N/A N/A N/A 2.748 22 0
Jan 2027 /NGF27:NMX Dec 29, 2026 2.879 0.02 0.70% N/A N/A N/A 2.859 16 0
Feb 2027 /NGG27:NMX Jan 27, 2027 2.836 0.02 0.71% N/A N/A N/A 2.816 13 0
Mar 2027 /NGH27:NMX Feb 24, 2027 2.701 0.02 0.75% N/A N/A N/A 2.681 52 0
Apr 2027 /NGJ27:NMX Mar 29, 2027 2.396 0.02 0.84% N/A N/A N/A 2.376 25 0
May 2027 /NGK27:NMX Apr 28, 2027 2.377 0.02 0.85% N/A N/A N/A 2.357 41 0
Jun 2027 /NGM27:NMX May 26, 2027 2.413 0.02 0.84% N/A N/A N/A 2.393 28 0
Jul 2027 /NGN27:NMX Jun 28, 2027 2.447 0.02 0.82% N/A N/A N/A 2.427 29 0
Aug 2027 /NGQ27:NMX Jul 28, 2027 2.491 0.00 0.00% N/A N/A N/A 2.491 34 0
Sep 2027 /NGU27:NMX Aug 27, 2027 2.459 0.02 0.82% N/A N/A N/A 2.439 32 0
Oct 2027 /NGV27:NMX Sep 28, 2027 2.495 0.02 0.81% N/A N/A N/A 2.475 16 0
Nov 2027 /NGX27:NMX Oct 27, 2027 2.593 0.02 0.78% N/A N/A N/A 2.573 13 0
Dec 2027 /NGZ27:NMX Nov 26, 2027 2.795 0.02 0.72% N/A N/A N/A 2.775 10 0
Jan 2028 /NGF28:NMX Dec 29, 2027 2.915 0.02 0.69% N/A N/A N/A 2.895 9 0
Feb 2028 /NGG28:NMX Jan 27, 2028 2.872 0.02 0.70% N/A N/A N/A 2.852 8 0
Mar 2028 /NGH28:NMX Feb 25, 2028 2.742 0.02 0.73% N/A N/A N/A 2.722 13 0
Apr 2028 /NGJ28:NMX Mar 29, 2028 2.427 0.02 0.83% N/A N/A N/A 2.407 12 0
May 2028 /NGK28:NMX Apr 26, 2028 2.407 0.02 0.84% N/A N/A N/A 2.387 12 0
Jun 2028 /NGM28:NMX May 26, 2028 2.448 0.02 0.82% N/A N/A N/A 2.428 12 0
Jul 2028 /NGN28:NMX Jun 28, 2028 2.49 0.02 0.81% N/A N/A N/A 2.47 13 0
Aug 2028 /NGQ28:NMX Jul 27, 2028 2.506 0.02 0.80% N/A N/A N/A 2.486 13 0
Sep 2028 /NGU28:NMX Aug 29, 2028 2.518 0.02 0.80% N/A N/A N/A 2.498 15 0
Mar 2029 /NGH29:NMX Feb 26, 2029 2.818 0.02 0.71% N/A N/A N/A 2.798 20 0
Apr 2029 /NGJ29:NMX Mar 27, 2029 2.483 0.02 0.81% N/A N/A N/A 2.463 20 0

Copyright © QuoteMedia.   Data delayed 15 minutes unless otherwise indicated (View delay times for all exchanges).   RT  Real-Time,  RTB  Real-Time BATS BZX Price/Quote; not sourced from all markets,  RTN  Real-Time NASDAQ Price/Quote; not sourced from all markets,  EOD  End Of Day,  PD  Previous Day.   H  Halted,  R  Restriction started today,  r   Restriction carried over from prior day .   Market Data powered by QuoteMedia. Fundamentals by Morningstar.  Terms of Use.