« Back to Futures & Commodities

Detailed Quote for Natural Gas Mar 2021 (/NGH1:NMX)

$ 2.437   -0.009 (-0.37%) Volume: 6 4:28 AM EST Jan 29, 2020
Today 5d 1m 3m 1y more
Last Price
2.437
Change $
0.009
Change %
0.37%
Volume
6
Bid
2.44
Bid Size
30,000
Ask
2.445
Ask Size
20,000
Open
2.443
High
2.443
Low
2.437
Settlement
2.446
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
4:28
Exchange
NMX

 
Natural Gas Futures
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Mar 2020 /NGH0:NMX Feb 26, 2020 1.89 -0.018 -0.94% 1.913 1.922 1.886 1.908 591155 11.46k
Apr 2020 /NGJ0:NMX Mar 27, 2020 1.928 -0.017 -0.87% 1.939 1.945 1.925 1.945 188894 2.33k
May 2020 /NGK0:NMX Apr 28, 2020 1.988 -0.018 -0.90% 2.006 2.012 1.987 2.006 145823 963
Jun 2020 /NGM0:NMX May 27, 2020 2.056 -0.017 -0.82% 2.072 2.078 2.056 2.073 67675 682
Jul 2020 /NGN0:NMX Jun 26, 2020 2.123 -0.016 -0.75% 2.137 2.141 2.123 2.139 66755 352
Aug 2020 /NGQ0:NMX Jul 29, 2020 2.149 -0.013 -0.60% 2.16 2.162 2.147 2.162 35534 155
Sep 2020 /NGU0:NMX Aug 27, 2020 2.14 -0.015 -0.70% 2.153 2.154 2.14 2.155 51982 79
Oct 2020 /NGV0:NMX Sep 28, 2020 2.171 -0.011 -0.50% 2.182 2.182 2.17 2.182 84314 254
Nov 2020 /NGX0:NMX Oct 28, 2020 2.278 -0.005 -0.22% 2.281 2.281 2.272 2.283 25851 71
Dec 2020 /NGZ0:NMX Nov 25, 2020 2.463 -0.007 -0.28% 2.468 2.469 2.463 2.47 28944 37
Jan 2021 /NGF1:NMX Dec 29, 2020 2.576 -0.002 -0.08% 2.576 2.58 2.57 2.578 43471 29
Feb 2021 /NGG1:NMX Jan 27, 2021 2.538 -0.004 -0.16% 2.537 2.538 2.537 2.542 14442 6
Mar 2021 /NGH1:NMX Feb 24, 2021 2.437 -0.009 -0.37% 2.443 2.443 2.437 2.446 21761 6
Apr 2021 /NGJ1:NMX Mar 29, 2021 2.218 -0.008 -0.36% 2.218 2.218 2.218 2.226 24441 5
May 2021 /NGK1:NMX Apr 28, 2021 2.215 0.005 0.23% 2.215 2.215 2.215 2.21 9744 4
Jun 2021 /NGM1:NMX May 26, 2021 2.254 0.007 0.31% 2.254 2.254 2.254 2.247 7537 1
Jul 2021 /NGN1:NMX Jun 28, 2021 2.293 0.007 0.31% 2.293 2.293 2.293 2.286 4079 1
Aug 2021 /NGQ1:NMX Jul 28, 2021 2.295 0.004 0.17% N/A N/A N/A 2.291 4450 0
Sep 2021 /NGU1:NMX Aug 27, 2021 2.279 0.003 0.13% N/A N/A N/A 2.276 3966 0
Oct 2021 /NGV1:NMX Sep 28, 2021 2.305 0.007 0.30% 2.305 2.305 2.305 2.298 7687 1
Nov 2021 /NGX1:NMX Oct 27, 2021 2.362 -0.003 -0.13% N/A N/A N/A 2.365 7849 0
Dec 2021 /NGZ1:NMX Nov 26, 2021 2.537 0.001 0.04% N/A N/A N/A 2.536 5564 0
Jan 2022 /NGF2:NMX Dec 29, 2021 2.653 0.003 0.11% N/A N/A N/A 2.65 3239 0
Feb 2022 /NGG2:NMX Jan 27, 2022 2.618 0.00 0.00% N/A N/A N/A 2.618 1907 0
Mar 2022 /NGH2:NMX Feb 24, 2022 2.475 -0.014 -0.56% N/A N/A N/A 2.489 1979 0
Apr 2022 /NGJ2:NMX Mar 29, 2022 2.24 -0.004 -0.18% N/A N/A N/A 2.244 2309 0
May 2022 /NGK2:NMX Apr 27, 2022 2.219 0.00 0.00% N/A N/A N/A 2.219 1134 0
Jun 2022 /NGM2:NMX May 26, 2022 2.262 0.00 0.00% N/A N/A N/A 2.262 630 0
Jul 2022 /NGN2:NMX Jun 28, 2022 2.308 0.00 0.00% N/A N/A N/A 2.308 756 0
Aug 2022 /NGQ2:NMX Jul 27, 2022 2.318 0.00 0.00% N/A N/A N/A 2.318 420 0
Sep 2022 /NGU2:NMX Aug 29, 2022 2.308 0.00 0.00% N/A N/A N/A 2.308 489 0
Oct 2022 /NGV2:NMX Sep 28, 2022 2.333 0.00 0.00% N/A N/A N/A 2.333 1042 0
Nov 2022 /NGX2:NMX Oct 27, 2022 2.401 0.00 0.00% N/A N/A N/A 2.401 285 0
Dec 2022 /NGZ2:NMX Nov 28, 2022 2.571 0.00 0.00% N/A N/A N/A 2.571 406 0
Jan 2023 /NGF3:NMX Dec 28, 2022 2.695 0.00 0.00% N/A N/A N/A 2.695 725 0
Feb 2023 /NGG3:NMX Jan 27, 2023 2.66 0.005 0.19% N/A N/A N/A 2.655 475 0
Mar 2023 /NGH3:NMX Feb 24, 2023 2.53 0.002 0.08% N/A N/A N/A 2.528 342 0
Apr 2023 /NGJ3:NMX Mar 29, 2023 2.278 0.00 0.00% N/A N/A N/A 2.278 212 0
May 2023 /NGK3:NMX Apr 26, 2023 2.265 0.00 0.00% N/A N/A N/A 2.265 245 0
Jun 2023 /NGM3:NMX May 26, 2023 2.307 0.00 0.00% N/A N/A N/A 2.307 77 0
Jul 2023 /NGN3:NMX Jun 28, 2023 2.35 0.00 0.00% N/A N/A N/A 2.35 58 0
Aug 2023 /NGQ3:NMX Jul 27, 2023 2.366 0.00 0.00% N/A N/A N/A 2.366 79 0
Sep 2023 /NGU3:NMX Aug 29, 2023 2.36 0.00 0.00% N/A N/A N/A 2.36 86 0
Oct 2023 /NGV3:NMX Sep 27, 2023 2.39 0.00 0.00% N/A N/A N/A 2.39 77 0
Nov 2023 /NGX3:NMX Oct 27, 2023 2.464 0.00 0.00% N/A N/A N/A 2.464 45 0
Dec 2023 /NGZ3:NMX Nov 28, 2023 2.643 0.00 0.00% N/A N/A N/A 2.643 256 0
Jan 2024 /NGF4:NMX Dec 27, 2023 2.767 0.00 0.00% N/A N/A N/A 2.767 67 0
Feb 2024 /NGG4:NMX Jan 29, 2024 2.731 0.00 0.00% N/A N/A N/A 2.731 63 0
Mar 2024 /NGH4:NMX Feb 27, 2024 2.606 0.00 0.00% N/A N/A N/A 2.606 119 0
Apr 2024 /NGJ4:NMX Mar 26, 2024 2.346 0.00 0.00% N/A N/A N/A 2.346 108 0
May 2024 /NGK4:NMX Apr 26, 2024 2.326 0.00 0.00% N/A N/A N/A 2.326 187 0
Jun 2024 /NGM4:NMX May 29, 2024 2.356 0.00 0.00% N/A N/A N/A 2.356 96 0
Jul 2024 /NGN4:NMX Jun 26, 2024 2.386 0.00 0.00% N/A N/A N/A 2.386 80 0
Aug 2024 /NGQ4:NMX Jul 29, 2024 2.394 0.00 0.00% N/A N/A N/A 2.394 94 0
Sep 2024 /NGU4:NMX Aug 28, 2024 2.387 0.00 0.00% N/A N/A N/A 2.387 48 0
Oct 2024 /NGV4:NMX Sep 26, 2024 2.41 0.00 0.00% N/A N/A N/A 2.41 21 0
Nov 2024 /NGX4:NMX Oct 29, 2024 2.472 0.00 0.00% N/A N/A N/A 2.472 12 0
Dec 2024 /NGZ4:NMX Nov 26, 2024 2.66 0.008 0.30% N/A N/A N/A 2.652 22 0
Jan 2025 /NGF5:NMX Dec 27, 2024 2.773 0.00 0.00% N/A N/A N/A 2.773 11 0
Feb 2025 /NGG5:NMX Jan 29, 2025 2.743 0.00 0.00% N/A N/A N/A 2.743 11 0
Mar 2025 /NGH5:NMX Feb 26, 2025 2.628 0.00 0.00% N/A N/A N/A 2.628 11 0
Apr 2025 /NGJ5:NMX Mar 27, 2025 2.368 0.00 0.00% N/A N/A N/A 2.368 11 0
May 2025 /NGK5:NMX Apr 28, 2025 2.356 0.00 0.00% N/A N/A N/A 2.356 13 0
Jun 2025 /NGM5:NMX May 28, 2025 2.386 0.00 0.00% N/A N/A N/A 2.386 11 0