« Back to Futures & Commodities

Detailed Quote for Natural Gas Apr 2021 (/NGJ1:NMX)

$ 2.479   0.006 (+0.24%) Volume: 4.19k 10:19 AM EDT Jul 7, 2020
Today 5d 1m 3m 1y more
Last Price
2.479
Change $
0.006
Change %
0.24%
Volume
4.19k
Bid
2.479
Bid Size
30,000
Ask
2.48
Ask Size
80,000
Open
2.458
High
2.481
Low
2.457
Settlement
2.473
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
10:19
Exchange
NMX

 
Natural Gas Futures
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Aug 2020 /NGQ0:NMX Jul 29, 2020 1.904 0.074 4.04% 1.829 1.919 1.829 1.83 289509 92.72k
Sep 2020 /NGU0:NMX Aug 27, 2020 1.97 0.077 4.07% 1.893 1.978 1.893 1.893 205486 35.22k
Oct 2020 /NGV0:NMX Sep 28, 2020 2.064 0.081 4.08% 1.988 2.067 1.988 1.983 122009 24.56k
Nov 2020 /NGX0:NMX Oct 28, 2020 2.383 0.048 2.06% 2.328 2.389 2.324 2.335 71838 16.21k
Dec 2020 /NGZ0:NMX Nov 25, 2020 2.75 0.009 0.33% 2.723 2.76 2.713 2.741 74298 11.6k
Jan 2021 /NGF1:NMX Dec 29, 2020 2.877 0.007 0.24% 2.843 2.886 2.843 2.87 112146 10.82k
Feb 2021 /NGG1:NMX Jan 27, 2021 2.842 0.003 0.11% 2.816 2.854 2.813 2.839 40254 2.88k
Mar 2021 /NGH1:NMX Feb 24, 2021 2.739 0.006 0.22% 2.719 2.748 2.714 2.733 79870 4.27k
Apr 2021 /NGJ1:NMX Mar 29, 2021 2.479 0.006 0.24% 2.458 2.481 2.457 2.473 76661 4.19k
May 2021 /NGK1:NMX Apr 28, 2021 2.445 0.005 0.20% 2.424 2.446 2.423 2.44 32524 2.36k
Jun 2021 /NGM1:NMX May 26, 2021 2.487 0.005 0.20% 2.477 2.488 2.471 2.482 18379 1.47k
Jul 2021 /NGN1:NMX Jun 28, 2021 2.537 0.007 0.28% 2.522 2.538 2.522 2.53 16500 1.02k
Aug 2021 /NGQ1:NMX Jul 28, 2021 2.552 0.007 0.28% 2.539 2.553 2.539 2.545 12974 865
Sep 2021 /NGU1:NMX Aug 27, 2021 2.54 0.007 0.28% 2.527 2.54 2.527 2.533 15643 781
Oct 2021 /NGV1:NMX Sep 28, 2021 2.557 0.006 0.24% 2.54 2.558 2.539 2.551 38939 1.47k
Nov 2021 /NGX1:NMX Oct 27, 2021 2.606 0.009 0.35% 2.591 2.606 2.591 2.597 21371 395
Dec 2021 /NGZ1:NMX Nov 26, 2021 2.735 0.01 0.37% 2.72 2.737 2.72 2.725 15629 189
Jan 2022 /NGF2:NMX Dec 29, 2021 2.834 0.008 0.28% 2.83 2.836 2.83 2.826 13413 450
Feb 2022 /NGG2:NMX Jan 27, 2022 2.794 0.009 0.32% 2.795 2.797 2.792 2.785 8674 157
Mar 2022 /NGH2:NMX Feb 24, 2022 2.649 0.009 0.34% 2.652 2.654 2.649 2.64 13552 36
Apr 2022 /NGJ2:NMX Mar 29, 2022 2.281 0.005 0.22% 2.287 2.289 2.281 2.276 12359 30
May 2022 /NGK2:NMX Apr 27, 2022 2.256 0.016 0.71% 2.253 2.256 2.253 2.24 5229 14
Jun 2022 /NGM2:NMX May 26, 2022 2.298 0.024 1.06% 2.29 2.298 2.29 2.274 2023 3
Jul 2022 /NGN2:NMX Jun 28, 2022 2.345 0.02 0.86% 2.33 2.345 2.33 2.325 1795 3
Aug 2022 /NGQ2:NMX Jul 27, 2022 2.36 0.036 1.55% 2.36 2.36 2.36 2.324 1261 11
Sep 2022 /NGU2:NMX Aug 29, 2022 2.366 0.057 2.47% 2.366 2.366 2.366 2.309 1471 14
Oct 2022 /NGV2:NMX Sep 28, 2022 2.359 0.055 2.39% 2.359 2.359 2.359 2.304 1877 3
Nov 2022 /NGX2:NMX Oct 27, 2022 2.405 0.005 0.21% 2.405 2.405 2.405 2.40 1479 1
Dec 2022 /NGZ2:NMX Nov 28, 2022 2.59 0.019 0.74% 2.59 2.59 2.59 2.571 1293 1
Jan 2023 /NGF3:NMX Dec 28, 2022 2.695 0.003 0.11% N/A N/A N/A 2.692 2464 0
Feb 2023 /NGG3:NMX Jan 27, 2023 2.654 0.00 0.00% N/A N/A N/A 2.654 516 15
Mar 2023 /NGH3:NMX Feb 24, 2023 2.517 0.00 0.00% N/A N/A N/A 2.517 948 0
Apr 2023 /NGJ3:NMX Mar 29, 2023 2.246 0.00 0.00% N/A N/A N/A 2.246 2259 0
May 2023 /NGK3:NMX Apr 26, 2023 2.215 0.00 0.00% N/A N/A N/A 2.215 375 0
Jun 2023 /NGM3:NMX May 26, 2023 2.255 0.00 0.00% N/A N/A N/A 2.255 179 0
Jul 2023 /NGN3:NMX Jun 28, 2023 2.292 0.00 0.00% N/A N/A N/A 2.292 139 0
Aug 2023 /NGQ3:NMX Jul 27, 2023 2.31 0.00 0.00% N/A N/A N/A 2.31 141 0
Sep 2023 /NGU3:NMX Aug 29, 2023 2.30 0.00 0.00% N/A N/A N/A 2.30 156 0
Oct 2023 /NGV3:NMX Sep 27, 2023 2.322 0.00 0.00% N/A N/A N/A 2.322 648 0
Nov 2023 /NGX3:NMX Oct 27, 2023 2.395 0.00 0.00% N/A N/A N/A 2.395 188 0
Dec 2023 /NGZ3:NMX Nov 28, 2023 2.572 0.00 0.00% N/A N/A N/A 2.572 362 0
Jan 2024 /NGF4:NMX Dec 27, 2023 2.693 0.00 0.00% N/A N/A N/A 2.693 356 0
Feb 2024 /NGG4:NMX Jan 29, 2024 2.655 0.00 0.00% N/A N/A N/A 2.655 88 0
Mar 2024 /NGH4:NMX Feb 27, 2024 2.527 0.00 0.00% N/A N/A N/A 2.527 155 0
Apr 2024 /NGJ4:NMX Mar 26, 2024 2.262 0.00 0.00% N/A N/A N/A 2.262 804 0
May 2024 /NGK4:NMX Apr 26, 2024 2.238 0.00 0.00% N/A N/A N/A 2.238 482 0
Jun 2024 /NGM4:NMX May 29, 2024 2.271 0.00 0.00% N/A N/A N/A 2.271 108 0
Jul 2024 /NGN4:NMX Jun 26, 2024 2.304 0.00 0.00% N/A N/A N/A 2.304 143 0
Aug 2024 /NGQ4:NMX Jul 29, 2024 2.313 0.00 0.00% N/A N/A N/A 2.313 149 0
Sep 2024 /NGU4:NMX Aug 28, 2024 2.304 0.00 0.00% N/A N/A N/A 2.304 81 0
Oct 2024 /NGV4:NMX Sep 26, 2024 2.328 0.00 0.00% N/A N/A N/A 2.328 81 0
Nov 2024 /NGX4:NMX Oct 29, 2024 2.394 0.00 0.00% N/A N/A N/A 2.394 49 0
Dec 2024 /NGZ4:NMX Nov 26, 2024 2.565 0.00 0.00% N/A N/A N/A 2.565 65 0
Jan 2025 /NGF5:NMX Dec 27, 2024 2.685 0.00 0.00% N/A N/A N/A 2.685 49 0
Feb 2025 /NGG5:NMX Jan 29, 2025 2.651 0.00 0.00% N/A N/A N/A 2.651 48 0
Mar 2025 /NGH5:NMX Feb 26, 2025 2.528 0.00 0.00% N/A N/A N/A 2.528 63 0
Apr 2025 /NGJ5:NMX Mar 27, 2025 2.273 0.00 0.00% N/A N/A N/A 2.273 47 0
May 2025 /NGK5:NMX Apr 28, 2025 2.254 0.00 0.00% N/A N/A N/A 2.254 61 0
Jun 2025 /NGM5:NMX May 28, 2025 2.287 0.00 0.00% N/A N/A N/A 2.287 62 0