« Back to Futures & Commodities

Detailed Quote for Natural Gas Jan 2021 (/NG:NMX)

$ 2.521   -0.259 (-9.32%) Volume: 245.12k 3:28 PM EST Dec 3, 2020
Today 5d 1m 3m 1y more
Last Price
2.521
Change $
0.259
Change %
9.32%
Volume
245.12k
Bid
2.52
Bid Size
210,000
Ask
2.522
Ask Size
180,000
Open
2.76
High
2.768
Low
2.484
Settlement
2.78
52 Wk Hi
3.3959999
52 Wk Low
1.43200004
Last Trade
3:28
Exchange
NMX

 
Natural Gas Futures
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Jan 2021 /NGF1:NMX Dec 29, 2020 2.521 -0.259 -9.32% 2.76 2.768 2.484 2.78 298896 245.12k
Feb 2021 /NGG1:NMX Jan 27, 2021 2.531 -0.247 -8.89% 2.756 2.764 2.486 2.778 96590 84.23k
Mar 2021 /NGH1:NMX Feb 24, 2021 2.49 -0.233 -8.56% 2.706 2.708 2.441 2.723 195204 87.08k
Apr 2021 /NGJ1:NMX Mar 29, 2021 2.445 -0.212 -7.98% 2.637 2.639 2.393 2.657 86784 107.94k
May 2021 /NGK1:NMX Apr 28, 2021 2.455 -0.204 -7.67% 2.636 2.636 2.405 2.659 54769 48.33k
Jun 2021 /NGM1:NMX May 26, 2021 2.502 -0.199 -7.37% 2.677 2.677 2.452 2.701 37810 37.8k
Jul 2021 /NGN1:NMX Jun 28, 2021 2.564 -0.194 -7.03% 2.718 2.732 2.516 2.758 30464 29.9k
Aug 2021 /NGQ1:NMX Jul 28, 2021 2.591 -0.189 -6.80% 2.746 2.747 2.541 2.78 26170 22.38k
Sep 2021 /NGU1:NMX Aug 27, 2021 2.588 -0.185 -6.67% 2.735 2.736 2.534 2.773 37505 19.08k
Oct 2021 /NGV1:NMX Sep 28, 2021 2.612 -0.186 -6.65% 2.761 2.776 2.56 2.798 92144 47.85k
Nov 2021 /NGX1:NMX Oct 27, 2021 2.692 -0.174 -6.07% 2.845 2.845 2.642 2.866 40572 12.99k
Dec 2021 /NGZ1:NMX Nov 26, 2021 2.84 -0.163 -5.43% 2.973 2.987 2.79 3.003 33478 10.17k
Jan 2022 /NGF2:NMX Dec 29, 2021 2.946 -0.16 -5.15% 3.09 3.09 2.895 3.106 34556 16.43k
Feb 2022 /NGG2:NMX Jan 27, 2022 2.89 -0.149 -4.90% 3.004 3.004 2.847 3.039 23581 6.39k
Mar 2022 /NGH2:NMX Feb 24, 2022 2.764 -0.118 -4.09% 2.886 2.888 2.729 2.882 26896 9.58k
Apr 2022 /NGJ2:NMX Mar 29, 2022 2.43 -0.076 -3.03% 2.489 2.492 2.402 2.506 23771 5.7k
May 2022 /NGK2:NMX Apr 27, 2022 2.386 -0.073 -2.97% 2.435 2.437 2.363 2.459 12519 2.16k
Jun 2022 /NGM2:NMX May 26, 2022 2.416 -0.07 -2.82% 2.465 2.465 2.392 2.486 6785 380
Jul 2022 /NGN2:NMX Jun 28, 2022 2.444 -0.079 -3.13% 2.501 2.504 2.431 2.523 5823 245
Aug 2022 /NGQ2:NMX Jul 27, 2022 2.469 -0.066 -2.60% 2.514 2.514 2.45 2.535 5033 233
Sep 2022 /NGU2:NMX Aug 29, 2022 2.45 -0.076 -3.01% 2.511 2.511 2.439 2.526 4454 306
Oct 2022 /NGV2:NMX Sep 28, 2022 2.495 -0.06 -2.35% 2.542 2.542 2.47 2.555 8239 577
Nov 2022 /NGX2:NMX Oct 27, 2022 2.584 -0.06 -2.27% 2.63 2.63 2.564 2.644 5873 199
Dec 2022 /NGZ2:NMX Nov 28, 2022 2.764 -0.058 -2.06% 2.825 2.825 2.745 2.822 6368 212
Jan 2023 /NGF3:NMX Dec 28, 2022 2.877 -0.052 -1.78% 2.895 2.895 2.86 2.929 4855 284
Feb 2023 /NGG3:NMX Jan 27, 2023 2.878 0.00 0.00% N/A N/A N/A 2.878 1130 0
Mar 2023 /NGH3:NMX Feb 24, 2023 2.704 0.00 0.00% N/A N/A N/A 2.704 2562 0
Apr 2023 /NGJ3:NMX Mar 29, 2023 2.31 -0.038 -1.62% N/A N/A N/A 2.348 2202 114
May 2023 /NGK3:NMX Apr 26, 2023 2.29 0.00 0.00% N/A N/A N/A 2.29 452 110
Jun 2023 /NGM3:NMX May 26, 2023 2.298 -0.036 -1.54% N/A N/A N/A 2.334 517 0
Jul 2023 /NGN3:NMX Jun 28, 2023 2.381 0.00 0.00% N/A N/A N/A 2.381 381 0
Aug 2023 /NGQ3:NMX Jul 27, 2023 2.35 -0.036 -1.51% N/A N/A N/A 2.386 229 0
Sep 2023 /NGU3:NMX Aug 29, 2023 2.343 -0.036 -1.51% N/A N/A N/A 2.379 278 0
Oct 2023 /NGV3:NMX Sep 27, 2023 2.375 -0.036 -1.49% N/A N/A N/A 2.411 1129 0
Nov 2023 /NGX3:NMX Oct 27, 2023 2.495 -0.036 -1.42% N/A N/A N/A 2.531 432 0
Dec 2023 /NGZ3:NMX Nov 28, 2023 2.745 -0.021 -0.76% N/A N/A N/A 2.766 769 0
Jan 2024 /NGF4:NMX Dec 27, 2023 2.852 -0.036 -1.25% N/A N/A N/A 2.888 501 0
Feb 2024 /NGG4:NMX Jan 29, 2024 2.805 -0.036 -1.27% N/A N/A N/A 2.841 213 0
Mar 2024 /NGH4:NMX Feb 27, 2024 2.659 -0.036 -1.34% N/A N/A N/A 2.695 198 0
Apr 2024 /NGJ4:NMX Mar 26, 2024 2.344 -0.036 -1.51% N/A N/A N/A 2.38 963 0
May 2024 /NGK4:NMX Apr 26, 2024 2.319 0.00 0.00% N/A N/A N/A 2.319 582 0
Jun 2024 /NGM4:NMX May 29, 2024 2.373 0.00 0.00% N/A N/A N/A 2.373 310 0
Jul 2024 /NGN4:NMX Jun 26, 2024 2.409 0.00 0.00% N/A N/A N/A 2.409 160 0
Aug 2024 /NGQ4:NMX Jul 29, 2024 2.418 0.00 0.00% N/A N/A N/A 2.418 171 0
Sep 2024 /NGU4:NMX Aug 28, 2024 2.423 0.00 0.00% N/A N/A N/A 2.423 83 0
Oct 2024 /NGV4:NMX Sep 26, 2024 2.431 -0.036 -1.46% N/A N/A N/A 2.467 85 0
Nov 2024 /NGX4:NMX Oct 29, 2024 2.549 -0.036 -1.39% N/A N/A N/A 2.585 63 0
Dec 2024 /NGZ4:NMX Nov 26, 2024 2.779 -0.036 -1.28% N/A N/A N/A 2.815 312 0
Jan 2025 /NGF5:NMX Dec 27, 2024 2.894 -0.036 -1.23% N/A N/A N/A 2.93 203 0
Feb 2025 /NGG5:NMX Jan 29, 2025 2.847 -0.036 -1.25% N/A N/A N/A 2.883 48 0
Mar 2025 /NGH5:NMX Feb 26, 2025 2.703 -0.036 -1.31% N/A N/A N/A 2.739 63 0
Apr 2025 /NGJ5:NMX Mar 27, 2025 2.373 -0.036 -1.49% N/A N/A N/A 2.409 104 0
May 2025 /NGK5:NMX Apr 28, 2025 2.36 0.00 0.00% N/A N/A N/A 2.36 67 0
Jun 2025 /NGM5:NMX May 28, 2025 2.387 0.00 0.00% N/A N/A N/A 2.387 103 0
Jul 2025 /NGN25:NMX Jun 26, 2025 2.423 0.00 0.00% N/A N/A N/A 2.423 83 0
Aug 2025 /NGQ25:NMX Jul 29, 2025 2.437 0.00 0.00% N/A N/A N/A 2.437 70 0
Sep 2025 /NGU25:NMX Aug 27, 2025 2.433 0.00 0.00% N/A N/A N/A 2.433 71 0
Oct 2025 /NGV25:NMX Sep 26, 2025 2.443 -0.036 -1.45% N/A N/A N/A 2.479 97 0
Nov 2025 /NGX25:NMX Oct 29, 2025 2.543 -0.036 -1.40% N/A N/A N/A 2.579 35 0
Dec 2025 /NGZ25:NMX Nov 25, 2025 2.763 -0.036 -1.29% N/A N/A N/A 2.799 100 0
Jan 2026 /NGF26:NMX Dec 29, 2025 2.885 -0.028 -0.96% N/A N/A N/A 2.913 400 0
Feb 2026 /NGG26:NMX Jan 28, 2026 2.838 -0.028 -0.98% N/A N/A N/A 2.866 27 0
Mar 2026 /NGH26:NMX Feb 25, 2026 2.70 -0.028 -1.03% N/A N/A N/A 2.728 66 0
Apr 2026 /NGJ26:NMX Mar 27, 2026 2.373 -0.028 -1.17% N/A N/A N/A 2.401 32 0
May 2026 /NGK26:NMX Apr 28, 2026 2.363 0.00 0.00% N/A N/A N/A 2.363 42 0
Jun 2026 /NGM26:NMX May 27, 2026 2.398 0.00 0.00% N/A N/A N/A 2.398 48 0
Jul 2026 /NGN26:NMX Jun 26, 2026 2.43 0.00 0.00% N/A N/A N/A 2.43 69 0
Aug 2026 /NGQ26:NMX Jul 29, 2026 2.435 0.00 0.00% N/A N/A N/A 2.435 52 0
Sep 2026 /NGU26:NMX Aug 27, 2026 2.429 0.00 0.00% N/A N/A N/A 2.429 51 0
Oct 2026 /NGV26:NMX Sep 28, 2026 2.45 -0.028 -1.13% N/A N/A N/A 2.478 39 0
Nov 2026 /NGX26:NMX Oct 28, 2026 2.55 -0.028 -1.09% N/A N/A N/A 2.578 23 0
Dec 2026 /NGZ26:NMX Nov 25, 2026 2.768 -0.028 -1.00% N/A N/A N/A 2.796 22 0
Jan 2027 /NGF27:NMX Dec 29, 2026 2.899 -0.028 -0.96% N/A N/A N/A 2.927 16 0
Feb 2027 /NGG27:NMX Jan 27, 2027 2.859 -0.028 -0.97% N/A N/A N/A 2.887 13 0
Mar 2027 /NGH27:NMX Feb 24, 2027 2.724 -0.028 -1.02% N/A N/A N/A 2.752 52 0
Apr 2027 /NGJ27:NMX Mar 29, 2027 2.389 -0.028 -1.16% N/A N/A N/A 2.417 25 0
May 2027 /NGK27:NMX Apr 28, 2027 2.379 0.00 0.00% N/A N/A N/A 2.379 41 0
Jun 2027 /NGM27:NMX May 26, 2027 2.414 0.00 0.00% N/A N/A N/A 2.414 28 0
Jul 2027 /NGN27:NMX Jun 28, 2027 2.448 0.00 0.00% N/A N/A N/A 2.448 29 0
Aug 2027 /NGQ27:NMX Jul 28, 2027 2.454 0.00 0.00% N/A N/A N/A 2.454 24 0
Sep 2027 /NGU27:NMX Aug 27, 2027 2.458 0.00 0.00% N/A N/A N/A 2.458 32 0
Oct 2027 /NGV27:NMX Sep 28, 2027 2.484 -0.028 -1.11% N/A N/A N/A 2.512 16 0
Nov 2027 /NGX27:NMX Oct 27, 2027 2.582 -0.028 -1.07% N/A N/A N/A 2.61 13 0
Dec 2027 /NGZ27:NMX Nov 26, 2027 2.784 -0.028 -1.00% N/A N/A N/A 2.812 10 0
Jan 2028 /NGF28:NMX Dec 29, 2027 2.91 -0.028 -0.95% N/A N/A N/A 2.938 9 0
Feb 2028 /NGG28:NMX Jan 27, 2028 2.87 -0.028 -0.97% N/A N/A N/A 2.898 8 0
Mar 2028 /NGH28:NMX Feb 25, 2028 2.74 -0.028 -1.01% N/A N/A N/A 2.768 13 0
Apr 2028 /NGJ28:NMX Mar 29, 2028 2.405 -0.028 -1.15% N/A N/A N/A 2.433 12 0
May 2028 /NGK28:NMX Apr 26, 2028 2.385 -0.028 -1.16% N/A N/A N/A 2.413 12 0
Jun 2028 /NGM28:NMX May 26, 2028 2.425 -0.028 -1.14% N/A N/A N/A 2.453 12 0
Jul 2028 /NGN28:NMX Jun 28, 2028 2.467 -0.028 -1.12% N/A N/A N/A 2.495 13 0
Aug 2028 /NGQ28:NMX Jul 27, 2028 2.482 -0.028 -1.12% N/A N/A N/A 2.51 13 0
Sep 2028 /NGU28:NMX Aug 29, 2028 2.494 -0.028 -1.11% N/A N/A N/A 2.522 15 0
Mar 2029 /NGH29:NMX Feb 26, 2029 2.795 -0.028 -0.99% N/A N/A N/A 2.823 20 0
Apr 2029 /NGJ29:NMX Mar 27, 2029 2.46 -0.028 -1.13% N/A N/A N/A 2.488 20 0