« Back to Futures & Commodities

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

$ 2.295   0.015 (+0.66%) Volume: 398 3:39 PM EST 28-Jan-2020
Today 5d 1m 3m 1y more
Last Price
2.295
Change $
0.015
Change %
0.66%
Volume
398
Bid
2.136
Bid Size
100
Ask
2.32
Ask Size
300
Open
2.278
High
2.295
Low
2.278
Settlement
2.28
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
3:39
Exchange
NMX

 
Natural Gas Futures
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Feb 2020 /NGG0:NMX Jan 29, 2020 1.928 0.026 1.37% 1.902 1.952 1.883 1.902 22835 47.83k
Mar 2020 /NGH0:NMX Feb 26, 2020 1.911 0.033 1.76% 1.878 1.927 1.86 1.878 588924 183.77k
Apr 2020 /NGJ0:NMX Mar 27, 2020 1.947 0.032 1.67% 1.916 1.961 1.899 1.915 187466 62.91k
May 2020 /NGK0:NMX Apr 28, 2020 2.007 0.03 1.52% 1.973 2.02 1.961 1.977 145193 39.03k
Jun 2020 /NGM0:NMX May 27, 2020 2.073 0.028 1.37% 2.045 2.086 2.031 2.045 69720 17.24k
Jul 2020 /NGN0:NMX Jun 26, 2020 2.138 0.024 1.14% 2.111 2.151 2.10 2.114 66305 15.22k
Aug 2020 /NGQ0:NMX Jul 29, 2020 2.16 0.021 0.98% 2.141 2.175 2.125 2.139 35272 8.81k
Sep 2020 /NGU0:NMX Aug 27, 2020 2.154 0.021 0.98% 2.136 2.165 2.119 2.133 50937 7.98k
Oct 2020 /NGV0:NMX Sep 28, 2020 2.184 0.02 0.92% 2.165 2.195 2.149 2.164 87672 22.81k
Nov 2020 /NGX0:NMX Oct 28, 2020 2.284 0.015 0.66% 2.276 2.294 2.262 2.269 25465 4.12k
Dec 2020 /NGZ0:NMX Nov 25, 2020 2.47 0.01 0.41% 2.469 2.479 2.45 2.46 28825 3.65k
Jan 2021 /NGF1:NMX Dec 29, 2020 2.579 0.012 0.47% 2.568 2.586 2.555 2.567 42704 6.69k
Feb 2021 /NGG1:NMX Jan 27, 2021 2.54 0.008 0.32% 2.529 2.55 2.529 2.532 14544 2.05k
Mar 2021 /NGH1:NMX Feb 24, 2021 2.443 0.01 0.41% 2.44 2.452 2.434 2.433 21156 3.08k
Apr 2021 /NGJ1:NMX Mar 29, 2021 2.227 0.01 0.45% 2.219 2.233 2.217 2.217 24123 2.62k
May 2021 /NGK1:NMX Apr 28, 2021 2.212 0.014 0.64% 2.205 2.215 2.202 2.198 9856 1.97k
Jun 2021 /NGM1:NMX May 26, 2021 2.245 0.009 0.40% 2.242 2.249 2.241 2.236 7704 1.3k
Jul 2021 /NGN1:NMX Jun 28, 2021 2.29 0.016 0.70% 2.283 2.29 2.279 2.274 3961 631
Aug 2021 /NGQ1:NMX Jul 28, 2021 2.295 0.015 0.66% 2.278 2.295 2.278 2.28 4252 398
Sep 2021 /NGU1:NMX Aug 27, 2021 2.279 0.014 0.62% 2.269 2.279 2.269 2.265 3896 619
Oct 2021 /NGV1:NMX Sep 28, 2021 2.299 0.012 0.52% 2.29 2.302 2.29 2.287 7654 567
Nov 2021 /NGX1:NMX Oct 27, 2021 2.362 0.01 0.43% 2.356 2.368 2.356 2.352 7810 101
Dec 2021 /NGZ1:NMX Nov 26, 2021 2.537 0.014 0.55% 2.527 2.537 2.527 2.523 5535 76
Jan 2022 /NGF2:NMX Dec 29, 2021 2.653 0.015 0.57% 2.649 2.653 2.649 2.638 3219 87
Feb 2022 /NGG2:NMX Jan 27, 2022 2.618 0.012 0.46% N/A N/A N/A 2.606 1885 30
Mar 2022 /NGH2:NMX Feb 24, 2022 2.475 -0.002 -0.08% 2.475 2.475 2.475 2.477 0 616
Apr 2022 /NGJ2:NMX Mar 29, 2022 2.24 0.008 0.36% 2.24 2.24 2.24 2.232 2161 602
May 2022 /NGK2:NMX Apr 27, 2022 2.219 0.012 0.54% N/A N/A N/A 2.207 0 2
Jun 2022 /NGM2:NMX May 26, 2022 2.262 0.012 0.53% N/A N/A N/A 2.25 630 0
Jul 2022 /NGN2:NMX Jun 28, 2022 2.308 0.012 0.52% N/A N/A N/A 2.296 756 0
Aug 2022 /NGQ2:NMX Jul 27, 2022 2.318 0.012 0.52% N/A N/A N/A 2.306 420 0
Sep 2022 /NGU2:NMX Aug 29, 2022 2.308 0.012 0.52% N/A N/A N/A 2.296 489 0
Oct 2022 /NGV2:NMX Sep 28, 2022 2.333 0.012 0.52% N/A N/A N/A 2.321 1034 8
Nov 2022 /NGX2:NMX Oct 27, 2022 2.401 0.012 0.50% N/A N/A N/A 2.389 0 0
Dec 2022 /NGZ2:NMX Nov 28, 2022 2.571 0.012 0.47% N/A N/A N/A 2.559 406 0
Jan 2023 /NGF3:NMX Dec 28, 2022 2.695 0.012 0.45% 2.695 2.695 2.695 2.683 0 6
Feb 2023 /NGG3:NMX Jan 27, 2023 2.66 0.017 0.64% 2.66 2.66 2.66 2.643 0 2
Mar 2023 /NGH3:NMX Feb 24, 2023 2.53 0.014 0.56% 2.53 2.53 2.53 2.516 0 2
Apr 2023 /NGJ3:NMX Mar 29, 2023 2.278 0.012 0.53% N/A N/A N/A 2.266 0 0
May 2023 /NGK3:NMX Apr 26, 2023 2.265 0.012 0.53% N/A N/A N/A 2.253 0 0
Jun 2023 /NGM3:NMX May 26, 2023 2.307 0.012 0.52% N/A N/A N/A 2.295 0 0
Jul 2023 /NGN3:NMX Jun 28, 2023 2.35 0.012 0.51% N/A N/A N/A 2.338 0 0
Aug 2023 /NGQ3:NMX Jul 27, 2023 2.366 0.012 0.51% N/A N/A N/A 2.354 0 0
Sep 2023 /NGU3:NMX Aug 29, 2023 2.36 0.012 0.51% N/A N/A N/A 2.348 86 0
Oct 2023 /NGV3:NMX Sep 27, 2023 2.39 0.012 0.50% N/A N/A N/A 2.378 0 0
Nov 2023 /NGX3:NMX Oct 27, 2023 2.464 0.012 0.49% N/A N/A N/A 2.452 0 0
Dec 2023 /NGZ3:NMX Nov 28, 2023 2.643 0.012 0.46% N/A N/A N/A 2.631 0 0
Jan 2024 /NGF4:NMX Dec 27, 2023 2.767 0.012 0.44% N/A N/A N/A 2.755 0 0
Feb 2024 /NGG4:NMX Jan 29, 2024 2.731 0.012 0.44% N/A N/A N/A 2.719 0 0
Mar 2024 /NGH4:NMX Feb 27, 2024 2.606 0.012 0.46% N/A N/A N/A 2.594 0 0
Apr 2024 /NGJ4:NMX Mar 26, 2024 2.346 0.012 0.51% N/A N/A N/A 2.334 0 0
May 2024 /NGK4:NMX Apr 26, 2024 2.326 0.012 0.52% N/A N/A N/A 2.314 0 0
Jun 2024 /NGM4:NMX May 29, 2024 2.356 0.012 0.51% N/A N/A N/A 2.344 0 0
Jul 2024 /NGN4:NMX Jun 26, 2024 2.386 0.012 0.51% N/A N/A N/A 2.374 0 0
Aug 2024 /NGQ4:NMX Jul 29, 2024 2.394 0.012 0.50% N/A N/A N/A 2.382 0 0
Sep 2024 /NGU4:NMX Aug 28, 2024 2.387 0.012 0.51% N/A N/A N/A 2.375 0 0
Oct 2024 /NGV4:NMX Sep 26, 2024 2.41 0.012 0.50% N/A N/A N/A 2.398 0 0
Nov 2024 /NGX4:NMX Oct 29, 2024 2.472 0.012 0.49% N/A N/A N/A 2.46 0 0
Dec 2024 /NGZ4:NMX Nov 26, 2024 2.66 0.02 0.76% 2.66 2.66 2.66 2.64 0 5
Jan 2025 /NGF5:NMX Dec 27, 2024 2.773 0.012 0.43% N/A N/A N/A 2.761 0 0
Feb 2025 /NGG5:NMX Jan 29, 2025 2.743 0.012 0.44% N/A N/A N/A 2.731 0 0
Mar 2025 /NGH5:NMX Feb 26, 2025 2.628 0.01 0.38% N/A N/A N/A 2.618 0 0
Apr 2025 /NGJ5:NMX Mar 27, 2025 2.368 0.01 0.42% N/A N/A N/A 2.358 0 0
May 2025 /NGK5:NMX Apr 28, 2025 2.356 0.01 0.43% N/A N/A N/A 2.346 0 0
Jun 2025 /NGM5:NMX May 28, 2025 2.386 0.01 0.42% N/A N/A N/A 2.376 0 0