« Back to Futures & Commodities

Detailed Quote for Natural Gas May 2021 (/NG:NMX)

$ 2.961 EOD     -0.012 (-0.40%) Volume: 77.48k 5:15 PM EDT May 14, 2021
Today 5d 1m 3m 1y more
Last Price
2.961
Change $
0.012
Change %
0.40%
Volume
77.48k
Bid
N/A
Bid Size
0
Ask
N/A
Ask Size
0
Open
2.977
High
3.016
Low
2.945
Settlement
2.973
52 Wk Hi
3.3959999
52 Wk Low
1.43200004
Last Trade
05/14/21
Exchange
NMX

 
Natural Gas Futures EOD  
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Jun 2021 /NGM1:NMX May 26, 2021 2.961 -0.012 -0.40% 2.977 3.016 2.945 2.973 115827 77.48k
Jul 2021 /NGN1:NMX Jun 28, 2021 3.018 -0.007 -0.23% 3.029 3.069 3.00 3.025 262065 52.98k
Aug 2021 /NGQ1:NMX Jul 28, 2021 3.029 -0.007 -0.23% 3.041 3.08 3.014 3.036 71372 20.24k
Sep 2021 /NGU1:NMX Aug 27, 2021 3.02 -0.006 -0.20% 3.033 3.07 3.006 3.026 112464 15.2k
Oct 2021 /NGV1:NMX Sep 28, 2021 3.038 -0.006 -0.20% 3.051 3.088 3.024 3.044 129932 14.32k
Nov 2021 /NGX1:NMX Oct 27, 2021 3.104 -0.003 -0.10% 3.112 3.15 3.09 3.107 71031 8.85k
Dec 2021 /NGZ1:NMX Nov 26, 2021 3.232 0.004 0.12% 3.238 3.27 3.217 3.228 47980 4.12k
Jan 2022 /NGF2:NMX Dec 29, 2021 3.311 0.002 0.06% 3.313 3.35 3.295 3.309 82090 7.84k
Feb 2022 /NGG2:NMX Jan 27, 2022 3.233 0.003 0.09% 3.233 3.269 3.219 3.23 28554 2.91k
Mar 2022 /NGH2:NMX Feb 24, 2022 3.023 0.005 0.17% 3.024 3.053 3.011 3.018 56734 5.09k
Apr 2022 /NGJ2:NMX Mar 29, 2022 2.619 0.008 0.31% 2.616 2.633 2.613 2.611 54166 4.12k
May 2022 /NGK2:NMX Apr 27, 2022 2.563 0.008 0.31% 2.561 2.573 2.557 2.555 33194 2.84k
Jun 2022 /NGM2:NMX May 26, 2022 2.593 0.009 0.35% 2.594 2.601 2.588 2.584 19370 1.74k
Jul 2022 /NGN2:NMX Jun 28, 2022 2.628 0.009 0.34% 2.629 2.636 2.624 2.619 10738 466
Aug 2022 /NGQ2:NMX Jul 27, 2022 2.634 0.009 0.34% 2.635 2.642 2.629 2.625 9540 465
Sep 2022 /NGU2:NMX Aug 29, 2022 2.619 0.01 0.38% 2.62 2.629 2.613 2.609 10543 448
Oct 2022 /NGV2:NMX Sep 28, 2022 2.644 0.008 0.30% 2.646 2.653 2.64 2.636 23917 546
Nov 2022 /NGX2:NMX Oct 27, 2022 2.713 0.009 0.33% 2.709 2.717 2.708 2.704 10602 295
Dec 2022 /NGZ2:NMX Nov 28, 2022 2.861 0.01 0.35% 2.853 2.863 2.853 2.851 10910 590
Jan 2023 /NGF3:NMX Dec 28, 2022 2.964 0.008 0.27% 2.968 2.968 2.957 2.956 5426 659
Feb 2023 /NGG3:NMX Jan 27, 2023 2.91 0.005 0.17% 2.909 2.912 2.909 2.905 2722 524
Mar 2023 /NGH3:NMX Feb 24, 2023 2.745 0.004 0.15% 2.745 2.748 2.745 2.741 5223 349
Apr 2023 /NGJ3:NMX Mar 29, 2023 2.434 0.004 0.16% 2.437 2.44 2.435 2.43 5572 20
May 2023 /NGK3:NMX Apr 26, 2023 2.401 -0.004 -0.17% 2.404 2.405 2.40 2.405 4700 16
Jun 2023 /NGM3:NMX May 26, 2023 2.437 0.003 0.12% 2.437 2.444 2.437 2.434 963 8
Jul 2023 /NGN3:NMX Jun 28, 2023 2.477 -0.002 -0.08% 2.473 2.473 2.473 2.479 1001 23
Aug 2023 /NGQ3:NMX Jul 27, 2023 2.486 -0.006 -0.24% 2.483 2.483 2.483 2.492 827 26
Sep 2023 /NGU3:NMX Aug 29, 2023 2.48 0.003 0.12% 2.475 2.475 2.475 2.477 766 2
Oct 2023 /NGV3:NMX Sep 27, 2023 2.516 0.003 0.12% 2.516 2.516 2.516 2.513 1752 9
Nov 2023 /NGX3:NMX Oct 27, 2023 2.588 0.004 0.15% 2.604 2.604 2.604 2.584 608 1
Dec 2023 /NGZ3:NMX Nov 28, 2023 2.798 0.004 0.14% N/A N/A N/A 2.794 1072 0
Jan 2024 /NGF4:NMX Dec 27, 2023 2.906 0.006 0.21% 2.895 2.895 2.895 2.90 883 5
Feb 2024 /NGG4:NMX Jan 29, 2024 2.851 0.00 0.00% N/A N/A N/A 2.851 332 0
Mar 2024 /NGH4:NMX Feb 27, 2024 2.704 0.00 0.00% N/A N/A N/A 2.704 1098 0
Apr 2024 /NGJ4:NMX Mar 26, 2024 2.42 0.00 0.00% N/A N/A N/A 2.42 1474 0
May 2024 /NGK4:NMX Apr 26, 2024 2.383 0.00 0.00% N/A N/A N/A 2.383 638 0
Jun 2024 /NGM4:NMX May 29, 2024 2.43 0.00 0.00% N/A N/A N/A 2.43 341 0
Jul 2024 /NGN4:NMX Jun 26, 2024 2.467 0.00 0.00% N/A N/A N/A 2.467 195 0
Aug 2024 /NGQ4:NMX Jul 29, 2024 2.481 0.00 0.00% N/A N/A N/A 2.481 227 0
Sep 2024 /NGU4:NMX Aug 28, 2024 2.47 0.00 0.00% N/A N/A N/A 2.47 108 0
Oct 2024 /NGV4:NMX Sep 26, 2024 2.519 0.00 0.00% N/A N/A N/A 2.519 157 0
Nov 2024 /NGX4:NMX Oct 29, 2024 2.617 0.006 0.23% N/A N/A N/A 2.611 90 0
Dec 2024 /NGZ4:NMX Nov 26, 2024 2.833 0.00 0.00% N/A N/A N/A 2.833 397 0
Jan 2025 /NGF5:NMX Dec 27, 2024 2.924 0.00 0.00% N/A N/A N/A 2.924 213 0
Feb 2025 /NGG5:NMX Jan 29, 2025 2.827 0.00 0.00% N/A N/A N/A 2.827 74 0
Mar 2025 /NGH5:NMX Feb 26, 2025 2.726 0.00 0.00% N/A N/A N/A 2.726 71 0
Apr 2025 /NGJ5:NMX Mar 27, 2025 2.442 0.006 0.25% N/A N/A N/A 2.436 135 0
May 2025 /NGK5:NMX Apr 28, 2025 2.416 0.00 0.00% N/A N/A N/A 2.416 108 0
Jun 2025 /NGM5:NMX May 28, 2025 2.45 0.00 0.00% N/A N/A N/A 2.45 104 0
Jul 2025 /NGN25:NMX Jun 26, 2025 2.493 0.00 0.00% N/A N/A N/A 2.493 138 0
Aug 2025 /NGQ25:NMX Jul 29, 2025 2.501 0.00 0.00% N/A N/A N/A 2.501 123 0
Sep 2025 /NGU25:NMX Aug 27, 2025 2.493 0.00 0.00% N/A N/A N/A 2.493 108 0
Oct 2025 /NGV25:NMX Sep 26, 2025 2.527 0.00 0.00% N/A N/A N/A 2.527 97 0
Nov 2025 /NGX25:NMX Oct 29, 2025 2.60 0.00 0.00% N/A N/A N/A 2.60 43 0
Dec 2025 /NGZ25:NMX Nov 25, 2025 2.801 0.00 0.00% N/A N/A N/A 2.801 108 0
Jan 2026 /NGF26:NMX Dec 29, 2025 2.919 0.00 0.00% N/A N/A N/A 2.919 402 0
Feb 2026 /NGG26:NMX Jan 28, 2026 2.869 0.00 0.00% N/A N/A N/A 2.869 40 0
Mar 2026 /NGH26:NMX Feb 25, 2026 2.721 0.00 0.00% N/A N/A N/A 2.721 69 0
Apr 2026 /NGJ26:NMX Mar 27, 2026 2.424 0.00 0.00% N/A N/A N/A 2.424 34 0
May 2026 /NGK26:NMX Apr 28, 2026 2.404 0.00 0.00% N/A N/A N/A 2.404 43 0
Jun 2026 /NGM26:NMX May 27, 2026 2.477 0.006 0.24% N/A N/A N/A 2.471 48 0
Jul 2026 /NGN26:NMX Jun 26, 2026 2.482 0.00 0.00% N/A N/A N/A 2.482 81 0
Aug 2026 /NGQ26:NMX Jul 29, 2026 2.493 0.00 0.00% N/A N/A N/A 2.493 66 0
Sep 2026 /NGU26:NMX Aug 27, 2026 2.49 0.00 0.00% N/A N/A N/A 2.49 54 0
Oct 2026 /NGV26:NMX Sep 28, 2026 2.561 0.00 0.00% N/A N/A N/A 2.561 53 0
Nov 2026 /NGX26:NMX Oct 28, 2026 2.622 0.00 0.00% N/A N/A N/A 2.622 29 0
Dec 2026 /NGZ26:NMX Nov 25, 2026 2.829 0.00 0.00% N/A N/A N/A 2.829 27 0
Jan 2027 /NGF27:NMX Dec 29, 2026 2.969 0.006 0.20% N/A N/A N/A 2.963 16 0
Feb 2027 /NGG27:NMX Jan 27, 2027 2.891 0.00 0.00% N/A N/A N/A 2.891 17 0
Mar 2027 /NGH27:NMX Feb 24, 2027 2.781 0.006 0.22% N/A N/A N/A 2.775 52 0
Apr 2027 /NGJ27:NMX Mar 29, 2027 2.436 0.00 0.00% N/A N/A N/A 2.436 25 0
May 2027 /NGK27:NMX Apr 28, 2027 2.462 0.006 0.24% N/A N/A N/A 2.456 41 0
Jun 2027 /NGM27:NMX May 26, 2027 2.498 0.006 0.24% N/A N/A N/A 2.492 28 0
Jul 2027 /NGN27:NMX Jun 28, 2027 2.487 0.00 0.00% N/A N/A N/A 2.487 30 0
Aug 2027 /NGQ27:NMX Jul 28, 2027 2.493 0.00 0.00% N/A N/A N/A 2.493 43 0
Sep 2027 /NGU27:NMX Aug 27, 2027 2.488 0.00 0.00% N/A N/A N/A 2.488 33 0
Oct 2027 /NGV27:NMX Sep 28, 2027 2.557 0.00 0.00% N/A N/A N/A 2.557 26 0
Nov 2027 /NGX27:NMX Oct 27, 2027 2.61 0.00 0.00% N/A N/A N/A 2.61 18 0
Dec 2027 /NGZ27:NMX Nov 26, 2027 2.812 0.00 0.00% N/A N/A N/A 2.812 18 0
Jan 2028 /NGF28:NMX Dec 29, 2027 2.977 0.006 0.20% N/A N/A N/A 2.971 9 0
Feb 2028 /NGG28:NMX Jan 27, 2028 2.934 0.006 0.20% N/A N/A N/A 2.928 8 0
Mar 2028 /NGH28:NMX Feb 25, 2028 2.739 0.00 0.00% N/A N/A N/A 2.739 17 0
Apr 2028 /NGJ28:NMX Mar 29, 2028 2.424 0.00 0.00% N/A N/A N/A 2.424 18 0
May 2028 /NGK28:NMX Apr 26, 2028 2.404 0.00 0.00% N/A N/A N/A 2.404 21 0
Jun 2028 /NGM28:NMX May 26, 2028 2.445 0.00 0.00% N/A N/A N/A 2.445 24 0
Jul 2028 /NGN28:NMX Jun 28, 2028 2.487 0.00 0.00% N/A N/A N/A 2.487 25 0
Aug 2028 /NGQ28:NMX Jul 27, 2028 2.493 0.00 0.00% N/A N/A N/A 2.493 27 0
Sep 2028 /NGU28:NMX Aug 29, 2028 2.498 0.00 0.00% N/A N/A N/A 2.498 24 0
Oct 2028 /NGV28:NMX Sep 27, 2028 2.61 0.00 0.00% N/A N/A N/A 2.61 6 0
Mar 2029 /NGH29:NMX Feb 26, 2029 2.843 -0.004 -0.14% N/A N/A N/A 2.847 20 0
Apr 2029 /NGJ29:NMX Mar 27, 2029 2.523 -0.004 -0.16% N/A N/A N/A 2.527 20 0
Oct 2029 /NGV29:NMX Sep 26, 2029 2.653 0.00 0.00% N/A N/A N/A 2.653 6 0