« Back to Futures & Commodities

Detailed Quote for Natural Gas Jul 2021 (/NGN1:NMX)

$ 2.573   0.009 (+0.35%) Volume: 1 3:55 PM EDT May 22, 2020
Today 5d 1m 3m 1y more
Last Price
2.573
Change $
0.009
Change %
0.35%
Volume
1
Bid
2.57
Bid Size
300
Ask
2.573
Ask Size
100
Open
2.551
High
2.577
Low
2.55
Settlement
2.564
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
05/22/20
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 1.702 -0.008 -0.47% 1.746 1.75 1.692 1.71 16079 4.31k
Jul 2020 /NGN0:NMX Jun 26, 2020 1.849 -0.003 -0.16% 1.882 1.895 1.842 1.852 352938 22.87k
Aug 2020 /NGQ0:NMX Jul 29, 2020 1.925 -0.008 -0.41% 1.967 1.969 1.918 1.933 74503 2.03k
Sep 2020 /NGU0:NMX Aug 27, 2020 1.984 -0.009 -0.45% 2.02 2.022 1.976 1.993 144983 1.1k
Oct 2020 /NGV0:NMX Sep 28, 2020 2.068 -0.013 -0.62% 2.099 2.102 2.064 2.081 101917 1.13k
Nov 2020 /NGX0:NMX Oct 28, 2020 2.397 0.009 0.38% 2.408 2.414 2.389 2.388 44273 252
Dec 2020 /NGZ0:NMX Nov 25, 2020 2.815 0.023 0.82% 2.821 2.829 2.802 2.792 57031 298
Jan 2021 /NGF1:NMX Dec 29, 2020 2.956 0.021 0.72% 2.959 2.968 2.943 2.935 94412 468
Feb 2021 /NGG1:NMX Jan 27, 2021 2.913 0.014 0.48% 2.91 2.931 2.908 2.899 35293 138
Mar 2021 /NGH1:NMX Feb 24, 2021 2.79 0.014 0.50% 2.792 2.806 2.789 2.776 62671 181
Apr 2021 /NGJ1:NMX Mar 29, 2021 2.515 0.009 0.36% 2.506 2.519 2.497 2.506 70425 243
May 2021 /NGK1:NMX Apr 28, 2021 2.487 0.009 0.36% 2.485 2.488 2.484 2.478 26034 76
Jun 2021 /NGM1:NMX May 26, 2021 2.527 0.009 0.36% 2.526 2.527 2.524 2.518 16656 15
Jul 2021 /NGN1:NMX Jun 28, 2021 2.573 0.009 0.35% 2.551 2.577 2.55 2.564 12077 1
Aug 2021 /NGQ1:NMX Jul 28, 2021 2.579 0.008 0.31% 2.579 2.579 2.579 2.571 10263 1
Sep 2021 /NGU1:NMX Aug 27, 2021 2.563 0.012 0.47% 2.563 2.563 2.563 2.551 11612 6
Oct 2021 /NGV1:NMX Sep 28, 2021 2.576 0.009 0.35% 2.579 2.579 2.574 2.567 23919 11
Nov 2021 /NGX1:NMX Oct 27, 2021 2.622 0.005 0.19% 2.606 2.628 2.606 2.617 16507 2
Dec 2021 /NGZ1:NMX Nov 26, 2021 2.77 0.017 0.62% 2.77 2.77 2.77 2.753 13367 2
Jan 2022 /NGF2:NMX Dec 29, 2021 2.871 0.012 0.42% 2.86 2.871 2.86 2.859 11603 251
Feb 2022 /NGG2:NMX Jan 27, 2022 2.835 0.014 0.50% 2.829 2.835 2.829 2.821 6186 42
Mar 2022 /NGH2:NMX Feb 24, 2022 2.693 0.012 0.45% 2.688 2.693 2.688 2.681 13542 408
Apr 2022 /NGJ2:NMX Mar 29, 2022 2.30 -0.026 -1.12% 2.30 2.30 2.30 2.326 10945 2
May 2022 /NGK2:NMX Apr 27, 2022 2.266 -0.027 -1.18% 2.266 2.266 2.265 2.293 4341 2
Jun 2022 /NGM2:NMX May 26, 2022 2.35 0.019 0.82% 2.335 2.35 2.335 2.331 2051 16
Jul 2022 /NGN2:NMX Jun 28, 2022 2.373 0.006 0.25% N/A N/A N/A 2.367 1801 13
Aug 2022 /NGQ2:NMX Jul 27, 2022 2.379 0.009 0.38% N/A N/A N/A 2.37 1255 0
Sep 2022 /NGU2:NMX Aug 29, 2022 2.366 0.009 0.38% N/A N/A N/A 2.357 1320 0
Oct 2022 /NGV2:NMX Sep 28, 2022 2.385 0.01 0.42% N/A N/A N/A 2.375 1890 0
Nov 2022 /NGX2:NMX Oct 27, 2022 2.451 0.01 0.41% N/A N/A N/A 2.441 1357 0
Dec 2022 /NGZ2:NMX Nov 28, 2022 2.62 0.005 0.19% 2.62 2.62 2.62 2.615 1263 3
Jan 2023 /NGF3:NMX Dec 28, 2022 2.74 0.003 0.11% 2.74 2.74 2.74 2.737 2476 100
Feb 2023 /NGG3:NMX Jan 27, 2023 2.707 0.015 0.56% N/A N/A N/A 2.692 505 0
Mar 2023 /NGH3:NMX Feb 24, 2023 2.572 0.02 0.78% N/A N/A N/A 2.552 915 0
Apr 2023 /NGJ3:NMX Mar 29, 2023 2.268 0.006 0.27% N/A N/A N/A 2.262 1994 0
May 2023 /NGK3:NMX Apr 26, 2023 2.25 0.025 1.12% N/A N/A N/A 2.225 361 0
Jun 2023 /NGM3:NMX May 26, 2023 2.265 0.003 0.13% 2.265 2.265 2.265 2.262 169 5
Jul 2023 /NGN3:NMX Jun 28, 2023 2.324 0.025 1.09% N/A N/A N/A 2.299 138 0
Aug 2023 /NGQ3:NMX Jul 27, 2023 2.334 0.025 1.08% N/A N/A N/A 2.309 140 0
Sep 2023 /NGU3:NMX Aug 29, 2023 2.326 0.025 1.09% N/A N/A N/A 2.301 151 0
Oct 2023 /NGV3:NMX Sep 27, 2023 2.354 0.025 1.07% N/A N/A N/A 2.329 647 0
Nov 2023 /NGX3:NMX Oct 27, 2023 2.425 0.025 1.04% N/A N/A N/A 2.40 184 0
Dec 2023 /NGZ3:NMX Nov 28, 2023 2.601 0.025 0.97% N/A N/A N/A 2.576 364 0
Jan 2024 /NGF4:NMX Dec 27, 2023 2.722 0.025 0.93% N/A N/A N/A 2.697 364 0
Feb 2024 /NGG4:NMX Jan 29, 2024 2.684 0.025 0.94% N/A N/A N/A 2.659 85 0
Mar 2024 /NGH4:NMX Feb 27, 2024 2.56 0.025 0.99% N/A N/A N/A 2.535 155 0
Apr 2024 /NGJ4:NMX Mar 26, 2024 2.282 0.03 1.33% N/A N/A N/A 2.252 800 0
May 2024 /NGK4:NMX Apr 26, 2024 2.252 0.03 1.35% N/A N/A N/A 2.222 303 0
Jun 2024 /NGM4:NMX May 29, 2024 2.285 0.03 1.33% N/A N/A N/A 2.255 108 0
Jul 2024 /NGN4:NMX Jun 26, 2024 2.317 0.03 1.31% N/A N/A N/A 2.287 102 0
Aug 2024 /NGQ4:NMX Jul 29, 2024 2.325 0.03 1.31% N/A N/A N/A 2.295 104 0
Sep 2024 /NGU4:NMX Aug 28, 2024 2.315 0.03 1.31% N/A N/A N/A 2.285 81 0
Oct 2024 /NGV4:NMX Sep 26, 2024 2.339 0.03 1.30% N/A N/A N/A 2.309 81 0
Nov 2024 /NGX4:NMX Oct 29, 2024 2.404 0.03 1.26% N/A N/A N/A 2.374 44 0
Dec 2024 /NGZ4:NMX Nov 26, 2024 2.574 0.033 1.30% N/A N/A N/A 2.541 60 0
Jan 2025 /NGF5:NMX Dec 27, 2024 2.689 0.038 1.43% N/A N/A N/A 2.651 49 0
Feb 2025 /NGG5:NMX Jan 29, 2025 2.649 0.038 1.46% N/A N/A N/A 2.611 45 0
Mar 2025 /NGH5:NMX Feb 26, 2025 2.521 0.038 1.53% N/A N/A N/A 2.483 60 0
Apr 2025 /NGJ5:NMX Mar 27, 2025 2.256 0.038 1.71% N/A N/A N/A 2.218 47 0
May 2025 /NGK5:NMX Apr 28, 2025 2.25 0.047 2.13% 2.25 2.25 2.25 2.203 60 1
Jun 2025 /NGM5:NMX May 28, 2025 2.274 0.038 1.70% N/A N/A N/A 2.236 62 0