« Back to Futures & Commodities

Detailed Quote for Natural Gas Dec 2021 (/NGZ1:NMX)

$ 2.743   -0.005 (-0.18%) Volume: 4 3:42 PM EDT 29-May-2020
Today 5d 1m 3m 1y more
Last Price
2.743
Change $
0.005
Change %
0.18%
Volume
4
Bid
2.735
Bid Size
100
Ask
2.749
Ask Size
100
Open
N/A
High
N/A
Low
N/A
Settlement
2.748
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
05/29/20
Exchange
NMX

 
Natural Gas Futures
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Jul 2020 /NGN0:NMX Jun 26, 2020 1.807 -0.042 -2.27% 1.83 1.848 1.80 1.849 0 3.96k
Aug 2020 /NGQ0:NMX Jul 29, 2020 1.897 -0.043 -2.22% 1.905 1.935 1.893 1.94 0 689
Sep 2020 /NGU0:NMX Aug 27, 2020 1.946 -0.042 -2.11% 1.966 1.983 1.942 1.988 0 793
Oct 2020 /NGV0:NMX Sep 28, 2020 2.027 -0.041 -1.98% 2.043 2.06 2.024 2.068 0 422
Nov 2020 /NGX0:NMX Oct 28, 2020 2.359 -0.03 -1.26% 2.362 2.377 2.356 2.389 0 83
Dec 2020 /NGZ0:NMX Nov 25, 2020 2.793 -0.018 -0.64% 2.785 2.801 2.781 2.811 0 284
Jan 2021 /NGF1:NMX Dec 29, 2020 2.938 -0.017 -0.58% 2.93 2.945 2.926 2.955 0 176
Feb 2021 /NGG1:NMX Jan 27, 2021 2.904 -0.015 -0.51% 2.908 2.908 2.903 2.919 0 38
Mar 2021 /NGH1:NMX Feb 24, 2021 2.783 -0.015 -0.54% 2.789 2.789 2.783 2.798 0 49
Apr 2021 /NGJ1:NMX Mar 29, 2021 2.502 -0.01 -0.40% 2.505 2.509 2.502 2.512 0 48
May 2021 /NGK1:NMX Apr 28, 2021 2.471 -0.013 -0.52% N/A N/A N/A 2.484 0 6
Jun 2021 /NGM1:NMX May 26, 2021 2.522 -0.004 -0.16% N/A N/A N/A 2.526 0 2
Jul 2021 /NGN1:NMX Jun 28, 2021 2.563 -0.01 -0.39% N/A N/A N/A 2.573 0 0
Aug 2021 /NGQ1:NMX Jul 28, 2021 2.574 -0.006 -0.23% N/A N/A N/A 2.58 0 1
Sep 2021 /NGU1:NMX Aug 27, 2021 2.553 -0.005 -0.20% N/A N/A N/A 2.558 0 8
Oct 2021 /NGV1:NMX Sep 28, 2021 2.563 -0.008 -0.31% N/A N/A N/A 2.571 0 11
Nov 2021 /NGX1:NMX Oct 27, 2021 2.615 -0.002 -0.08% N/A N/A N/A 2.617 0 8
Dec 2021 /NGZ1:NMX Nov 26, 2021 2.743 -0.005 -0.18% N/A N/A N/A 2.748 0 4
Jan 2022 /NGF2:NMX Dec 29, 2021 2.847 -0.005 -0.18% N/A N/A N/A 2.852 0 0
Feb 2022 /NGG2:NMX Jan 27, 2022 2.802 -0.01 -0.36% N/A N/A N/A 2.812 0 0
Mar 2022 /NGH2:NMX Feb 24, 2022 2.67 0.001 0.04% N/A N/A N/A 2.669 0 0
Apr 2022 /NGJ2:NMX Mar 29, 2022 2.312 -0.007 -0.30% N/A N/A N/A 2.319 0 0
May 2022 /NGK2:NMX Apr 27, 2022 2.284 -0.003 -0.13% N/A N/A N/A 2.287 0 0
Jun 2022 /NGM2:NMX May 26, 2022 2.34 0.015 0.65% N/A N/A N/A 2.325 0 0
Jul 2022 /NGN2:NMX Jun 28, 2022 2.413 0.047 1.99% N/A N/A N/A 2.366 0 0
Aug 2022 /NGQ2:NMX Jul 27, 2022 2.375 0.002 0.08% N/A N/A N/A 2.373 0 0
Sep 2022 /NGU2:NMX Aug 29, 2022 2.383 0.022 0.93% N/A N/A N/A 2.361 0 0
Oct 2022 /NGV2:NMX Sep 28, 2022 2.396 0.016 0.67% N/A N/A N/A 2.38 0 0
Nov 2022 /NGX2:NMX Oct 27, 2022 2.45 0.004 0.16% N/A N/A N/A 2.446 0 0
Dec 2022 /NGZ2:NMX Nov 28, 2022 2.623 0.00 0.00% N/A N/A N/A 2.623 0 0
Jan 2023 /NGF3:NMX Dec 28, 2022 2.747 -0.001 -0.04% N/A N/A N/A 2.748 0 0
Feb 2023 /NGG3:NMX Jan 27, 2023 2.711 0.00 0.00% N/A N/A N/A 2.711 0 0
Mar 2023 /NGH3:NMX Feb 24, 2023 2.579 0.00 0.00% N/A N/A N/A 2.579 0 0
Apr 2023 /NGJ3:NMX Mar 29, 2023 2.289 0.00 0.00% N/A N/A N/A 2.289 0 0
May 2023 /NGK3:NMX Apr 26, 2023 2.25 0.01 0.45% N/A N/A N/A 2.24 0 0
Jun 2023 /NGM3:NMX May 26, 2023 2.278 0.00 0.00% N/A N/A N/A 2.278 0 0
Jul 2023 /NGN3:NMX Jun 28, 2023 2.315 0.00 0.00% N/A N/A N/A 2.315 0 0
Aug 2023 /NGQ3:NMX Jul 27, 2023 2.326 0.00 0.00% N/A N/A N/A 2.326 0 0
Sep 2023 /NGU3:NMX Aug 29, 2023 2.318 0.00 0.00% N/A N/A N/A 2.318 0 0
Oct 2023 /NGV3:NMX Sep 27, 2023 2.346 0.00 0.00% N/A N/A N/A 2.346 0 0
Nov 2023 /NGX3:NMX Oct 27, 2023 2.418 0.00 0.00% N/A N/A N/A 2.418 0 0
Dec 2023 /NGZ3:NMX Nov 28, 2023 2.594 0.00 0.00% N/A N/A N/A 2.594 0 0
Jan 2024 /NGF4:NMX Dec 27, 2023 2.716 0.00 0.00% N/A N/A N/A 2.716 0 0
Feb 2024 /NGG4:NMX Jan 29, 2024 2.684 0.006 0.22% N/A N/A N/A 2.678 0 0
Mar 2024 /NGH4:NMX Feb 27, 2024 2.554 0.00 0.00% N/A N/A N/A 2.554 0 0
Apr 2024 /NGJ4:NMX Mar 26, 2024 2.285 0.00 0.00% N/A N/A N/A 2.285 0 0
May 2024 /NGK4:NMX Apr 26, 2024 2.255 0.00 0.00% N/A N/A N/A 2.255 0 0
Jun 2024 /NGM4:NMX May 29, 2024 2.288 0.00 0.00% N/A N/A N/A 2.288 0 0
Jul 2024 /NGN4:NMX Jun 26, 2024 2.321 0.00 0.00% N/A N/A N/A 2.321 0 0
Aug 2024 /NGQ4:NMX Jul 29, 2024 2.329 0.00 0.00% N/A N/A N/A 2.329 0 0
Sep 2024 /NGU4:NMX Aug 28, 2024 2.32 0.00 0.00% N/A N/A N/A 2.32 0 0
Oct 2024 /NGV4:NMX Sep 26, 2024 2.344 0.00 0.00% N/A N/A N/A 2.344 0 0
Nov 2024 /NGX4:NMX Oct 29, 2024 2.409 0.00 0.00% N/A N/A N/A 2.409 0 0
Dec 2024 /NGZ4:NMX Nov 26, 2024 2.605 0.025 0.97% N/A N/A N/A 2.58 0 0
Jan 2025 /NGF5:NMX Dec 27, 2024 2.695 0.00 0.00% N/A N/A N/A 2.695 0 0
Feb 2025 /NGG5:NMX Jan 29, 2025 2.656 0.00 0.00% N/A N/A N/A 2.656 0 0
Mar 2025 /NGH5:NMX Feb 26, 2025 2.528 0.00 0.00% N/A N/A N/A 2.528 0 0
Apr 2025 /NGJ5:NMX Mar 27, 2025 2.268 0.00 0.00% N/A N/A N/A 2.268 0 0
May 2025 /NGK5:NMX Apr 28, 2025 2.254 0.00 0.00% N/A N/A N/A 2.254 0 0
Jun 2025 /NGM5:NMX May 28, 2025 2.287 0.00 0.00% N/A N/A N/A 2.287 0 0