« Back to Futures & Commodities

Detailed Quote for Natural Gas Feb 2021 (/NGG1:NMX)

$ 2.73   0.016 (+0.59%) Volume: 6 6:00 PM EDT Sep 15, 2019
Today 5d 1m 3m 1y more
Last Price
2.73
Change $
0.016
Change %
0.59%
Volume
6
Bid
2.719
Bid Size
20,000
Ask
2.73
Ask Size
10,000
Open
2.73
High
2.73
Low
2.73
Settlement
2.714
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
09/15/19
Exchange
NMX

 
Natural Gas Futures
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Oct 2019 /NGV9:NMX Sep 26, 2019 2.672 0.058 2.22% 2.688 2.696 2.641 2.614 215019 25.79k
Nov 2019 /NGX9:NMX Oct 29, 2019 2.71 0.057 2.15% 2.725 2.73 2.677 2.653 280616 12.12k
Dec 2019 /NGZ9:NMX Nov 26, 2019 2.844 0.044 1.57% 2.864 2.873 2.817 2.80 141887 5.62k
Jan 2020 /NGF0:NMX Dec 27, 2019 2.941 0.043 1.48% 2.953 2.964 2.915 2.898 122731 3.84k
Feb 2020 /NGG0:NMX Jan 29, 2020 2.883 0.041 1.44% 2.891 2.906 2.86 2.842 53996 2.49k
Mar 2020 /NGH0:NMX Feb 26, 2020 2.725 0.03 1.11% 2.727 2.752 2.71 2.695 91827 3.63k
Apr 2020 /NGJ0:NMX Mar 27, 2020 2.408 0.013 0.54% 2.43 2.43 2.40 2.395 70081 2.18k
May 2020 /NGK0:NMX Apr 28, 2020 2.376 0.011 0.47% 2.397 2.397 2.37 2.365 56647 829
Jun 2020 /NGM0:NMX May 27, 2020 2.405 0.011 0.46% 2.407 2.412 2.397 2.394 17498 440
Jul 2020 /NGN0:NMX Jun 26, 2020 2.44 0.012 0.49% 2.44 2.44 2.44 2.428 22422 19
Aug 2020 /NGQ0:NMX Jul 29, 2020 2.442 0.009 0.37% 2.442 2.443 2.442 2.433 21336 30
Sep 2020 /NGU0:NMX Aug 27, 2020 2.428 0.009 0.37% 2.431 2.431 2.428 2.419 19877 49
Oct 2020 /NGV0:NMX Sep 28, 2020 2.457 0.01 0.41% 2.455 2.464 2.449 2.447 41777 175
Nov 2020 /NGX0:NMX Oct 28, 2020 2.507 0.009 0.36% 2.52 2.52 2.505 2.498 17373 78
Dec 2020 /NGZ0:NMX Nov 25, 2020 2.664 0.012 0.45% 2.663 2.664 2.663 2.652 14672 21
Jan 2021 /NGF1:NMX Dec 29, 2020 2.782 0.016 0.58% 2.784 2.784 2.779 2.766 11610 40
Feb 2021 /NGG1:NMX Jan 27, 2021 2.73 0.016 0.59% 2.73 2.73 2.73 2.714 5247 6
Mar 2021 /NGH1:NMX Feb 24, 2021 2.588 0.001 0.04% N/A N/A N/A 2.587 7409 1
Apr 2021 /NGJ1:NMX Mar 29, 2021 2.345 0.029 1.25% 2.345 2.345 2.345 2.316 5734 11
May 2021 /NGK1:NMX Apr 28, 2021 2.283 -0.005 -0.22% N/A N/A N/A 2.288 3226 0
Jun 2021 /NGM1:NMX May 26, 2021 2.313 -0.006 -0.26% N/A N/A N/A 2.319 2105 0
Jul 2021 /NGN1:NMX Jun 28, 2021 2.353 0.00 0.00% N/A N/A N/A 2.353 2147 0
Aug 2021 /NGQ1:NMX Jul 28, 2021 2.359 0.00 0.00% N/A N/A N/A 2.359 1664 0
Sep 2021 /NGU1:NMX Aug 27, 2021 2.35 -0.001 -0.04% N/A N/A N/A 2.351 1476 0
Oct 2021 /NGV1:NMX Sep 28, 2021 2.382 0.007 0.29% N/A N/A N/A 2.375 3227 1
Nov 2021 /NGX1:NMX Oct 27, 2021 2.458 0.017 0.70% N/A N/A N/A 2.441 1746 9
Dec 2021 /NGZ1:NMX Nov 26, 2021 2.667 0.053 2.03% 2.667 2.667 2.667 2.614 2131 2
Jan 2022 /NGF2:NMX Dec 29, 2021 2.745 0.00 0.00% N/A N/A N/A 2.745 3194 0
Feb 2022 /NGG2:NMX Jan 27, 2022 2.73 0.013 0.48% N/A N/A N/A 2.717 509 0
Mar 2022 /NGH2:NMX Feb 24, 2022 2.606 0.00 0.00% N/A N/A N/A 2.606 1002 0
Apr 2022 /NGJ2:NMX Mar 29, 2022 2.37 0.011 0.47% N/A N/A N/A 2.359 1347 0
May 2022 /NGK2:NMX Apr 27, 2022 2.339 0.00 0.00% N/A N/A N/A 2.339 515 0
Jun 2022 /NGM2:NMX May 26, 2022 2.37 0.00 0.00% N/A N/A N/A 2.37 252 0
Jul 2022 /NGN2:NMX Jun 28, 2022 2.403 0.00 0.00% N/A N/A N/A 2.403 157 0
Aug 2022 /NGQ2:NMX Jul 27, 2022 2.414 0.00 0.00% N/A N/A N/A 2.414 177 0
Sep 2022 /NGU2:NMX Aug 29, 2022 2.405 0.00 0.00% N/A N/A N/A 2.405 225 0
Oct 2022 /NGV2:NMX Sep 28, 2022 2.427 0.00 0.00% N/A N/A N/A 2.427 509 0
Nov 2022 /NGX2:NMX Oct 27, 2022 2.489 0.00 0.00% N/A N/A N/A 2.489 144 0
Dec 2022 /NGZ2:NMX Nov 28, 2022 2.67 0.00 0.00% N/A N/A N/A 2.67 149 0
Jan 2023 /NGF3:NMX Dec 28, 2022 2.792 0.00 0.00% N/A N/A N/A 2.792 130 0
Feb 2023 /NGG3:NMX Jan 27, 2023 2.763 0.00 0.00% N/A N/A N/A 2.763 102 0
Mar 2023 /NGH3:NMX Feb 24, 2023 2.656 0.00 0.00% N/A N/A N/A 2.656 106 0
Apr 2023 /NGJ3:NMX Mar 29, 2023 2.425 0.007 0.29% N/A N/A N/A 2.418 166 0
May 2023 /NGK3:NMX Apr 26, 2023 2.404 0.00 0.00% N/A N/A N/A 2.404 168 0
Jun 2023 /NGM3:NMX May 26, 2023 2.444 0.00 0.00% N/A N/A N/A 2.444 50 0
Jul 2023 /NGN3:NMX Jun 28, 2023 2.485 0.00 0.00% N/A N/A N/A 2.485 41 0
Aug 2023 /NGQ3:NMX Jul 27, 2023 2.502 0.00 0.00% N/A N/A N/A 2.502 65 0
Sep 2023 /NGU3:NMX Aug 29, 2023 2.499 0.00 0.00% N/A N/A N/A 2.499 41 0
Oct 2023 /NGV3:NMX Sep 27, 2023 2.523 0.00 0.00% N/A N/A N/A 2.523 27 0
Nov 2023 /NGX3:NMX Oct 27, 2023 2.59 0.00 0.00% N/A N/A N/A 2.59 22 0
Dec 2023 /NGZ3:NMX Nov 28, 2023 2.765 0.00 0.00% N/A N/A N/A 2.765 15 0
Jan 2024 /NGF4:NMX Dec 27, 2023 2.884 0.00 0.00% N/A N/A N/A 2.884 25 0
Feb 2024 /NGG4:NMX Jan 29, 2024 2.851 0.00 0.00% N/A N/A N/A 2.851 24 0
Mar 2024 /NGH4:NMX Feb 27, 2024 2.751 0.00 0.00% N/A N/A N/A 2.751 40 0
Apr 2024 /NGJ4:NMX Mar 26, 2024 2.511 0.00 0.00% N/A N/A N/A 2.511 29 0
May 2024 /NGK4:NMX Apr 26, 2024 2.501 0.00 0.00% N/A N/A N/A 2.501 67 0
Jun 2024 /NGM4:NMX May 29, 2024 2.531 0.00 0.00% N/A N/A N/A 2.531 62 0
Jul 2024 /NGN4:NMX Jun 26, 2024 2.562 0.00 0.00% N/A N/A N/A 2.562 62 0
Aug 2024 /NGQ4:NMX Jul 29, 2024 2.569 0.00 0.00% N/A N/A N/A 2.569 62 0
Sep 2024 /NGU4:NMX Aug 28, 2024 2.563 0.00 0.00% N/A N/A N/A 2.563 15 0
Oct 2024 /NGV4:NMX Sep 26, 2024 2.586 0.00 0.00% N/A N/A N/A 2.586 12 0
Nov 2024 /NGX4:NMX Oct 29, 2024 2.648 0.00 0.00% N/A N/A N/A 2.648 12 0
Dec 2024 /NGZ4:NMX Nov 26, 2024 2.819 0.00 0.00% N/A N/A N/A 2.819 12 0
Jan 2025 /NGF5:NMX Dec 27, 2024 2.939 0.00 0.00% N/A N/A N/A 2.939 11 0
Feb 2025 /NGG5:NMX Jan 29, 2025 2.906 0.00 0.00% N/A N/A N/A 2.906 11 0
Mar 2025 /NGH5:NMX Feb 26, 2025 2.811 0.00 0.00% N/A N/A N/A 2.811 11 0
Apr 2025 /NGJ5:NMX Mar 27, 2025 2.569 0.00 0.00% N/A N/A N/A 2.569 11 0
May 2025 /NGK5:NMX Apr 28, 2025 2.559 0.00 0.00% N/A N/A N/A 2.559 12 0
Jun 2025 /NGM5:NMX May 28, 2025 2.589 0.00 0.00% N/A N/A N/A 2.589 11 0