« Back to Futures & Commodities

Detailed Quote for Natural Gas Jul 2021 (/NGQ1:NMX)

$ 2.869 EOD     -0.032 (-1.10%) Volume: 9.11k 5:15 PM EST Mar 5, 2021
Today 5d 1m 3m 1y more
Last Price
2.869
Change $
0.032
Change %
1.10%
Volume
9.11k
Bid
N/A
Bid Size
0
Ask
N/A
Ask Size
0
Open
2.883
High
2.906
Low
2.852
Settlement
2.901
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
03/05/21
Exchange
NMX

 
Natural Gas Futures EOD  
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Apr 2021 /NGJ1:NMX Mar 29, 2021 2.701 -0.042 -1.53% 2.743 2.755 2.681 2.743 163118 108.3k
May 2021 /NGK1:NMX Apr 28, 2021 2.739 -0.039 -1.40% 2.775 2.787 2.72 2.778 216199 64.5k
Jun 2021 /NGM1:NMX May 26, 2021 2.793 -0.031 -1.10% 2.824 2.836 2.774 2.824 78859 32.24k
Jul 2021 /NGN1:NMX Jun 28, 2021 2.846 -0.031 -1.08% 2.866 2.886 2.828 2.877 73546 29.84k
Aug 2021 /NGQ1:NMX Jul 28, 2021 2.869 -0.032 -1.10% 2.883 2.906 2.852 2.901 47582 9.11k
Sep 2021 /NGU1:NMX Aug 27, 2021 2.859 -0.031 -1.07% 2.885 2.898 2.844 2.89 96108 12.53k
Oct 2021 /NGV1:NMX Sep 28, 2021 2.871 -0.029 -1.00% 2.897 2.908 2.855 2.90 126528 23.79k
Nov 2021 /NGX1:NMX Oct 27, 2021 2.935 -0.028 -0.94% 2.956 2.968 2.918 2.963 59989 9.08k
Dec 2021 /NGZ1:NMX Nov 26, 2021 3.053 -0.028 -0.91% 3.074 3.088 3.037 3.081 46641 6.97k
Jan 2022 /NGF2:NMX Dec 29, 2021 3.137 -0.027 -0.85% 3.15 3.173 3.121 3.164 60288 12.23k
Feb 2022 /NGG2:NMX Jan 27, 2022 3.069 -0.027 -0.87% 3.09 3.108 3.05 3.096 21777 5.66k
Mar 2022 /NGH2:NMX Feb 24, 2022 2.885 -0.021 -0.72% 2.892 2.919 2.872 2.906 40278 6.62k
Apr 2022 /NGJ2:NMX Mar 29, 2022 2.507 -0.003 -0.12% 2.502 2.522 2.489 2.51 38678 5.66k
May 2022 /NGK2:NMX Apr 27, 2022 2.46 -0.002 -0.08% 2.462 2.471 2.446 2.462 17878 1.32k
Jun 2022 /NGM2:NMX May 26, 2022 2.495 -0.002 -0.08% 2.497 2.505 2.48 2.497 12309 511
Jul 2022 /NGN2:NMX Jun 28, 2022 2.533 -0.014 -0.55% 2.539 2.543 2.517 2.547 7199 344
Aug 2022 /NGQ2:NMX Jul 27, 2022 2.539 -0.004 -0.16% 2.543 2.553 2.529 2.543 8104 618
Sep 2022 /NGU2:NMX Aug 29, 2022 2.52 -0.007 -0.28% 2.532 2.532 2.508 2.527 9236 1.13k
Oct 2022 /NGV2:NMX Sep 28, 2022 2.541 -0.005 -0.20% 2.552 2.556 2.525 2.546 19848 2.46k
Nov 2022 /NGX2:NMX Oct 27, 2022 2.604 -0.016 -0.61% 2.604 2.604 2.604 2.62 8562 134
Dec 2022 /NGZ2:NMX Nov 28, 2022 2.771 -0.007 -0.25% 2.769 2.769 2.762 2.778 8837 179
Jan 2023 /NGF3:NMX Dec 28, 2022 2.877 -0.006 -0.21% 2.871 2.872 2.867 2.883 6101 233
Feb 2023 /NGG3:NMX Jan 27, 2023 2.832 0.00 0.00% 2.818 2.828 2.818 2.832 2175 65
Mar 2023 /NGH3:NMX Feb 24, 2023 2.668 0.011 0.41% 2.661 2.669 2.661 2.657 4188 28
Apr 2023 /NGJ3:NMX Mar 29, 2023 2.376 0.025 1.06% 2.389 2.394 2.389 2.351 5550 19
May 2023 /NGK3:NMX Apr 26, 2023 2.336 0.006 0.26% 2.34 2.34 2.34 2.33 2888 26
Jun 2023 /NGM3:NMX May 26, 2023 2.367 0.022 0.94% 2.37 2.37 2.37 2.345 996 24
Jul 2023 /NGN3:NMX Jun 28, 2023 2.397 -0.043 -1.76% 2.41 2.41 2.41 2.44 993 2
Aug 2023 /NGQ3:NMX Jul 27, 2023 2.402 0.00 0.00% N/A N/A N/A 2.402 753 0
Sep 2023 /NGU3:NMX Aug 29, 2023 2.399 0.001 0.04% N/A N/A N/A 2.398 602 0
Oct 2023 /NGV3:NMX Sep 27, 2023 2.427 0.001 0.04% 2.435 2.435 2.435 2.426 1579 3
Nov 2023 /NGX3:NMX Oct 27, 2023 2.54 0.002 0.08% 2.55 2.55 2.54 2.538 573 6
Dec 2023 /NGZ3:NMX Nov 28, 2023 2.705 0.00 0.00% N/A N/A N/A 2.705 889 0
Jan 2024 /NGF4:NMX Dec 27, 2023 2.845 0.003 0.11% 2.855 2.855 2.855 2.842 750 3
Feb 2024 /NGG4:NMX Jan 29, 2024 2.799 0.00 0.00% N/A N/A N/A 2.799 329 0
Mar 2024 /NGH4:NMX Feb 27, 2024 2.637 0.00 0.00% N/A N/A N/A 2.637 1035 0
Apr 2024 /NGJ4:NMX Mar 26, 2024 2.346 0.006 0.26% N/A N/A N/A 2.34 1426 0
May 2024 /NGK4:NMX Apr 26, 2024 2.317 0.00 0.00% N/A N/A N/A 2.317 621 0
Jun 2024 /NGM4:NMX May 29, 2024 2.352 0.00 0.00% N/A N/A N/A 2.352 335 0
Jul 2024 /NGN4:NMX Jun 26, 2024 2.407 0.00 0.00% N/A N/A N/A 2.407 189 0
Aug 2024 /NGQ4:NMX Jul 29, 2024 2.421 0.00 0.00% N/A N/A N/A 2.421 221 0
Sep 2024 /NGU4:NMX Aug 28, 2024 2.414 0.00 0.00% N/A N/A N/A 2.414 101 0
Oct 2024 /NGV4:NMX Sep 26, 2024 2.447 0.00 0.00% N/A N/A N/A 2.447 151 0
Nov 2024 /NGX4:NMX Oct 29, 2024 2.548 0.00 0.00% N/A N/A N/A 2.548 85 0
Dec 2024 /NGZ4:NMX Nov 26, 2024 2.756 0.00 0.00% N/A N/A N/A 2.756 346 0
Jan 2025 /NGF5:NMX Dec 27, 2024 2.86 0.00 0.00% N/A N/A N/A 2.86 203 0
Feb 2025 /NGG5:NMX Jan 29, 2025 2.815 0.00 0.00% N/A N/A N/A 2.815 72 0
Mar 2025 /NGH5:NMX Feb 26, 2025 2.675 0.00 0.00% N/A N/A N/A 2.675 69 0
Apr 2025 /NGJ5:NMX Mar 27, 2025 2.378 0.00 0.00% N/A N/A N/A 2.378 127 0
May 2025 /NGK5:NMX Apr 28, 2025 2.357 0.00 0.00% N/A N/A N/A 2.357 98 0
Jun 2025 /NGM5:NMX May 28, 2025 2.391 0.00 0.00% N/A N/A N/A 2.391 103 0
Jul 2025 /NGN25:NMX Jun 26, 2025 2.429 0.00 0.00% N/A N/A N/A 2.429 133 0
Aug 2025 /NGQ25:NMX Jul 29, 2025 2.445 0.00 0.00% N/A N/A N/A 2.445 118 0
Sep 2025 /NGU25:NMX Aug 27, 2025 2.44 0.00 0.00% N/A N/A N/A 2.44 105 0
Oct 2025 /NGV25:NMX Sep 26, 2025 2.436 -0.019 -0.77% N/A N/A N/A 2.455 97 0
Nov 2025 /NGX25:NMX Oct 29, 2025 2.539 -0.019 -0.74% N/A N/A N/A 2.558 35 0
Dec 2025 /NGZ25:NMX Nov 25, 2025 2.741 -0.019 -0.69% N/A N/A N/A 2.76 100 0
Jan 2026 /NGF26:NMX Dec 29, 2025 2.862 0.00 0.00% N/A N/A N/A 2.862 400 0
Feb 2026 /NGG26:NMX Jan 28, 2026 2.802 -0.019 -0.67% N/A N/A N/A 2.821 27 0
Mar 2026 /NGH26:NMX Feb 25, 2026 2.664 -0.019 -0.71% N/A N/A N/A 2.683 66 0
Apr 2026 /NGJ26:NMX Mar 27, 2026 2.369 -0.019 -0.80% N/A N/A N/A 2.388 32 0
May 2026 /NGK26:NMX Apr 28, 2026 2.346 -0.019 -0.80% N/A N/A N/A 2.365 42 0
Jun 2026 /NGM26:NMX May 27, 2026 2.381 -0.019 -0.79% N/A N/A N/A 2.40 48 0
Jul 2026 /NGN26:NMX Jun 26, 2026 2.414 -0.019 -0.78% N/A N/A N/A 2.433 69 0
Aug 2026 /NGQ26:NMX Jul 29, 2026 2.459 0.00 0.00% N/A N/A N/A 2.459 62 0
Sep 2026 /NGU26:NMX Aug 27, 2026 2.414 -0.019 -0.78% N/A N/A N/A 2.433 51 0
Oct 2026 /NGV26:NMX Sep 28, 2026 2.445 -0.019 -0.77% N/A N/A N/A 2.464 39 0
Nov 2026 /NGX26:NMX Oct 28, 2026 2.546 -0.019 -0.74% N/A N/A N/A 2.565 23 0
Dec 2026 /NGZ26:NMX Nov 25, 2026 2.754 -0.019 -0.69% N/A N/A N/A 2.773 22 0
Jan 2027 /NGF27:NMX Dec 29, 2026 2.86 -0.021 -0.73% N/A N/A N/A 2.881 16 0
Feb 2027 /NGG27:NMX Jan 27, 2027 2.817 -0.021 -0.74% N/A N/A N/A 2.838 13 0
Mar 2027 /NGH27:NMX Feb 24, 2027 2.677 -0.026 -0.96% N/A N/A N/A 2.703 52 0
Apr 2027 /NGJ27:NMX Mar 29, 2027 2.372 -0.026 -1.08% N/A N/A N/A 2.398 25 0
May 2027 /NGK27:NMX Apr 28, 2027 2.353 -0.026 -1.09% N/A N/A N/A 2.379 41 0
Jun 2027 /NGM27:NMX May 26, 2027 2.389 -0.026 -1.08% N/A N/A N/A 2.415 28 0
Jul 2027 /NGN27:NMX Jun 28, 2027 2.423 -0.026 -1.06% N/A N/A N/A 2.449 29 0
Aug 2027 /NGQ27:NMX Jul 28, 2027 2.491 0.00 0.00% N/A N/A N/A 2.491 34 0
Sep 2027 /NGU27:NMX Aug 27, 2027 2.435 -0.026 -1.06% N/A N/A N/A 2.461 32 0
Oct 2027 /NGV27:NMX Sep 28, 2027 2.471 -0.026 -1.04% N/A N/A N/A 2.497 16 0
Nov 2027 /NGX27:NMX Oct 27, 2027 2.569 -0.026 -1.00% N/A N/A N/A 2.595 13 0
Dec 2027 /NGZ27:NMX Nov 26, 2027 2.771 -0.026 -0.93% N/A N/A N/A 2.797 10 0
Jan 2028 /NGF28:NMX Dec 29, 2027 2.881 -0.026 -0.89% N/A N/A N/A 2.907 9 0
Feb 2028 /NGG28:NMX Jan 27, 2028 2.838 -0.026 -0.91% N/A N/A N/A 2.864 8 0
Mar 2028 /NGH28:NMX Feb 25, 2028 2.698 -0.036 -1.32% N/A N/A N/A 2.734 13 0
Apr 2028 /NGJ28:NMX Mar 29, 2028 2.383 -0.036 -1.49% N/A N/A N/A 2.419 12 0
May 2028 /NGK28:NMX Apr 26, 2028 2.363 -0.036 -1.50% N/A N/A N/A 2.399 12 0
Jun 2028 /NGM28:NMX May 26, 2028 2.404 -0.036 -1.48% N/A N/A N/A 2.44 12 0
Jul 2028 /NGN28:NMX Jun 28, 2028 2.446 -0.036 -1.45% N/A N/A N/A 2.482 13 0
Aug 2028 /NGQ28:NMX Jul 27, 2028 2.462 -0.036 -1.44% N/A N/A N/A 2.498 13 0
Sep 2028 /NGU28:NMX Aug 29, 2028 2.474 -0.036 -1.43% N/A N/A N/A 2.51 15 0
Mar 2029 /NGH29:NMX Feb 26, 2029 2.774 -0.036 -1.28% N/A N/A N/A 2.81 20 0
Apr 2029 /NGJ29:NMX Mar 27, 2029 2.439 -0.036 -1.45% N/A N/A N/A 2.475 20 0