« Back to Futures & Commodities

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

$ 2.80   -0.018 (-0.64%) Volume: 48 10:57 PM EDT 26-May-2020
Today 5d 1m 3m 1y more
Last Price
2.80
Change $
0.018
Change %
0.64%
Volume
48
Bid
2.799
Bid Size
300
Ask
2.801
Ask Size
100
Open
2.80
High
2.80
Low
2.792
Settlement
2.818
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
10:57
Exchange
NMX

 
Natural Gas Futures
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Jun 2020 /NGM0:NMX May 27, 2020 1.776 -0.017 -0.95% 1.774 1.782 1.773 1.793 2113 54
Jul 2020 /NGN0:NMX Jun 26, 2020 1.931 -0.014 -0.72% 1.935 1.936 1.925 1.945 354657 2.12k
Aug 2020 /NGQ0:NMX Jul 29, 2020 2.008 -0.011 -0.54% 2.012 2.012 2.002 2.019 76059 497
Sep 2020 /NGU0:NMX Aug 27, 2020 2.057 -0.012 -0.58% 2.061 2.061 2.05 2.069 148670 373
Oct 2020 /NGV0:NMX Sep 28, 2020 2.132 -0.014 -0.65% 2.137 2.137 2.124 2.146 103323 229
Nov 2020 /NGX0:NMX Oct 28, 2020 2.431 -0.018 -0.73% 2.431 2.434 2.422 2.449 44412 212
Dec 2020 /NGZ0:NMX Nov 25, 2020 2.822 -0.026 -0.91% 2.834 2.834 2.816 2.848 56620 102
Jan 2021 /NGF1:NMX Dec 29, 2020 2.963 -0.024 -0.80% 2.967 2.97 2.96 2.987 96171 45
Feb 2021 /NGG1:NMX Jan 27, 2021 2.929 -0.02 -0.68% 2.93 2.93 2.922 2.949 35575 36
Mar 2021 /NGH1:NMX Feb 24, 2021 2.80 -0.018 -0.64% 2.80 2.80 2.792 2.818 62648 48
Apr 2021 /NGJ1:NMX Mar 29, 2021 2.505 -0.02 -0.79% 2.513 2.513 2.504 2.525 70539 84
May 2021 /NGK1:NMX Apr 28, 2021 2.478 -0.018 -0.72% 2.478 2.478 2.478 2.496 25713 11
Jun 2021 /NGM1:NMX May 26, 2021 2.535 0.00 0.00% N/A N/A N/A 2.535 16639 0
Jul 2021 /NGN1:NMX Jun 28, 2021 2.579 -0.001 -0.04% N/A N/A N/A 2.58 12253 0
Aug 2021 /NGQ1:NMX Jul 28, 2021 2.582 -0.004 -0.15% N/A N/A N/A 2.586 10493 0
Sep 2021 /NGU1:NMX Aug 27, 2021 2.563 -0.002 -0.08% N/A N/A N/A 2.565 11620 6
Oct 2021 /NGV1:NMX Sep 28, 2021 2.568 -0.01 -0.39% N/A N/A N/A 2.578 24172 6
Nov 2021 /NGX1:NMX Oct 27, 2021 2.624 -0.002 -0.08% N/A N/A N/A 2.626 16283 0
Dec 2021 /NGZ1:NMX Nov 26, 2021 2.748 -0.013 -0.47% N/A N/A N/A 2.761 13395 0
Jan 2022 /NGF2:NMX Dec 29, 2021 2.864 -0.001 -0.03% N/A N/A N/A 2.865 11284 0
Feb 2022 /NGG2:NMX Jan 27, 2022 2.823 -0.001 -0.04% N/A N/A N/A 2.824 6430 0
Mar 2022 /NGH2:NMX Feb 24, 2022 2.684 0.002 0.07% N/A N/A N/A 2.682 13480 0
Apr 2022 /NGJ2:NMX Mar 29, 2022 2.317 -0.006 -0.26% N/A N/A N/A 2.323 10651 0
May 2022 /NGK2:NMX Apr 27, 2022 2.291 0.002 0.09% N/A N/A N/A 2.289 4339 0
Jun 2022 /NGM2:NMX May 26, 2022 2.33 0.003 0.13% N/A N/A N/A 2.327 2059 0
Jul 2022 /NGN2:NMX Jun 28, 2022 2.364 0.00 0.00% N/A N/A N/A 2.364 0 0
Aug 2022 /NGQ2:NMX Jul 27, 2022 2.37 0.00 0.00% N/A N/A N/A 2.37 0 0
Sep 2022 /NGU2:NMX Aug 29, 2022 2.358 0.00 0.00% N/A N/A N/A 2.358 0 0
Oct 2022 /NGV2:NMX Sep 28, 2022 2.377 0.00 0.00% N/A N/A N/A 2.377 0 0
Nov 2022 /NGX2:NMX Oct 27, 2022 2.443 0.00 0.00% N/A N/A N/A 2.443 0 0
Dec 2022 /NGZ2:NMX Nov 28, 2022 2.613 -0.004 -0.15% N/A N/A N/A 2.617 1268 0
Jan 2023 /NGF3:NMX Dec 28, 2022 2.738 -0.001 -0.04% N/A N/A N/A 2.739 2477 0
Feb 2023 /NGG3:NMX Jan 27, 2023 2.699 0.00 0.00% N/A N/A N/A 2.699 506 0
Mar 2023 /NGH3:NMX Feb 24, 2023 2.564 0.00 0.00% N/A N/A N/A 2.564 916 0
Apr 2023 /NGJ3:NMX Mar 29, 2023 2.269 0.00 0.00% N/A N/A N/A 2.269 0 0
May 2023 /NGK3:NMX Apr 26, 2023 2.232 0.00 0.00% N/A N/A N/A 2.232 0 0
Jun 2023 /NGM3:NMX May 26, 2023 2.269 0.00 0.00% N/A N/A N/A 2.269 0 0
Jul 2023 /NGN3:NMX Jun 28, 2023 2.306 0.00 0.00% N/A N/A N/A 2.306 0 0
Aug 2023 /NGQ3:NMX Jul 27, 2023 2.316 0.00 0.00% N/A N/A N/A 2.316 0 0
Sep 2023 /NGU3:NMX Aug 29, 2023 2.308 0.00 0.00% N/A N/A N/A 2.308 0 0
Oct 2023 /NGV3:NMX Sep 27, 2023 2.336 0.00 0.00% N/A N/A N/A 2.336 0 0
Nov 2023 /NGX3:NMX Oct 27, 2023 2.407 0.00 0.00% N/A N/A N/A 2.407 0 0
Dec 2023 /NGZ3:NMX Nov 28, 2023 2.583 0.00 0.00% N/A N/A N/A 2.583 0 0
Jan 2024 /NGF4:NMX Dec 27, 2023 2.704 0.00 0.00% N/A N/A N/A 2.704 0 0
Feb 2024 /NGG4:NMX Jan 29, 2024 2.666 0.00 0.00% N/A N/A N/A 2.666 0 0
Mar 2024 /NGH4:NMX Feb 27, 2024 2.542 0.00 0.00% N/A N/A N/A 2.542 0 0
Apr 2024 /NGJ4:NMX Mar 26, 2024 2.272 0.00 0.00% N/A N/A N/A 2.272 0 0
May 2024 /NGK4:NMX Apr 26, 2024 2.242 0.00 0.00% N/A N/A N/A 2.242 0 0
Jun 2024 /NGM4:NMX May 29, 2024 2.275 0.00 0.00% N/A N/A N/A 2.275 0 0
Jul 2024 /NGN4:NMX Jun 26, 2024 2.307 0.00 0.00% N/A N/A N/A 2.307 0 0
Aug 2024 /NGQ4:NMX Jul 29, 2024 2.315 0.00 0.00% N/A N/A N/A 2.315 0 0
Sep 2024 /NGU4:NMX Aug 28, 2024 2.305 0.00 0.00% N/A N/A N/A 2.305 0 0
Oct 2024 /NGV4:NMX Sep 26, 2024 2.329 0.00 0.00% N/A N/A N/A 2.329 0 0
Nov 2024 /NGX4:NMX Oct 29, 2024 2.402 0.008 0.33% N/A N/A N/A 2.394 49 0
Dec 2024 /NGZ4:NMX Nov 26, 2024 2.564 0.00 0.00% N/A N/A N/A 2.564 0 0
Jan 2025 /NGF5:NMX Dec 27, 2024 2.679 0.00 0.00% N/A N/A N/A 2.679 0 0
Feb 2025 /NGG5:NMX Jan 29, 2025 2.651 0.012 0.45% N/A N/A N/A 2.639 48 0
Mar 2025 /NGH5:NMX Feb 26, 2025 2.511 0.00 0.00% N/A N/A N/A 2.511 0 0
Apr 2025 /NGJ5:NMX Mar 27, 2025 2.251 0.00 0.00% N/A N/A N/A 2.251 0 0
May 2025 /NGK5:NMX Apr 28, 2025 2.236 0.00 0.00% N/A N/A N/A 2.236 0 0
Jun 2025 /NGM5:NMX May 28, 2025 2.269 0.00 0.00% N/A N/A N/A 2.269 0 0