« Back to Futures & Commodities

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

$ 4.06 EOD     0.057 (+1.42%) Volume: 69.41k 5:15 PM EDT Jul 23, 2021
Today 5d 1m 3m 1y more
Last Price
4.06
Change $
0.057
Change %
1.42%
Volume
69.41k
Bid
N/A
Bid Size
0
Ask
N/A
Ask Size
0
Open
3.996
High
4.071
Low
3.976
Settlement
4.003
52 Wk Hi
4.07100009
52 Wk Low
1.71399998
Last Trade
07/23/21
Exchange
NMX

 
Natural Gas Futures EOD  
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Aug 2021 /NGQ1:NMX Jul 28, 2021 4.06 0.057 1.42% 3.996 4.071 3.976 4.003 24581 69.41k
Sep 2021 /NGU1:NMX Aug 27, 2021 4.042 0.06 1.51% 3.98 4.051 3.955 3.982 337507 90.65k
Oct 2021 /NGV1:NMX Sep 28, 2021 4.034 0.058 1.46% 3.968 4.043 3.953 3.976 163312 28.61k
Nov 2021 /NGX1:NMX Oct 27, 2021 4.094 0.061 1.51% 4.024 4.099 4.011 4.033 114638 25.46k
Dec 2021 /NGZ1:NMX Nov 26, 2021 4.185 0.062 1.50% 4.118 4.189 4.113 4.123 72351 9.46k
Jan 2022 /NGF2:NMX Dec 29, 2021 4.244 0.063 1.51% 4.175 4.248 4.169 4.181 120163 20.55k
Feb 2022 /NGG2:NMX Jan 27, 2022 4.153 0.061 1.49% 4.093 4.157 4.086 4.092 49251 6.17k
Mar 2022 /NGH2:NMX Feb 24, 2022 3.856 0.043 1.13% 3.806 3.857 3.804 3.813 98743 15.91k
Apr 2022 /NGJ2:NMX Mar 29, 2022 3.206 0.022 0.69% 3.186 3.207 3.183 3.184 101803 11.11k
May 2022 /NGK2:NMX Apr 27, 2022 3.111 0.019 0.61% 3.108 3.114 3.093 3.092 87003 6.15k
Jun 2022 /NGM2:NMX May 26, 2022 3.139 0.019 0.61% 3.117 3.14 3.117 3.12 28647 4.02k
Jul 2022 /NGN2:NMX Jun 28, 2022 3.172 0.018 0.57% 3.158 3.175 3.155 3.154 22900 2.42k
Aug 2022 /NGQ2:NMX Jul 27, 2022 3.178 0.017 0.54% 3.156 3.179 3.156 3.161 23986 962
Sep 2022 /NGU2:NMX Aug 29, 2022 3.16 0.015 0.48% 3.158 3.159 3.145 3.145 24502 2k
Oct 2022 /NGV2:NMX Sep 28, 2022 3.176 0.011 0.35% 3.173 3.181 3.162 3.165 60813 4.97k
Nov 2022 /NGX2:NMX Oct 27, 2022 3.232 0.011 0.34% 3.237 3.237 3.22 3.221 25114 1.84k
Dec 2022 /NGZ2:NMX Nov 28, 2022 3.343 0.01 0.30% 3.34 3.345 3.331 3.333 21419 1.34k
Jan 2023 /NGF3:NMX Dec 28, 2022 3.434 0.013 0.38% 3.428 3.435 3.42 3.421 15782 814
Feb 2023 /NGG3:NMX Jan 27, 2023 3.354 0.015 0.45% 3.356 3.356 3.348 3.339 5504 190
Mar 2023 /NGH3:NMX Feb 24, 2023 3.113 0.007 0.23% 3.10 N/A N/A 3.106 7196 342
Apr 2023 /NGJ3:NMX Mar 29, 2023 2.705 0.011 0.41% 2.70 2.705 2.70 2.694 9379 368
May 2023 /NGK3:NMX Apr 26, 2023 2.65 0.01 0.38% 2.664 2.664 2.645 2.64 5750 458
Jun 2023 /NGM3:NMX May 26, 2023 2.677 0.007 0.26% 2.66 2.66 2.66 2.67 2353 146
Jul 2023 /NGN3:NMX Jun 28, 2023 2.715 0.005 0.18% 2.698 2.713 2.698 2.71 2569 136
Aug 2023 /NGQ3:NMX Jul 27, 2023 2.69 0.00 0.00% N/A N/A N/A 2.69 1770 0
Sep 2023 /NGU3:NMX Aug 29, 2023 2.715 0.003 0.11% 2.708 2.708 2.708 2.712 2014 10
Oct 2023 /NGV3:NMX Sep 27, 2023 2.741 0.006 0.22% 2.735 2.735 2.735 2.735 2647 1
Nov 2023 /NGX3:NMX Oct 27, 2023 2.82 0.006 0.21% N/A N/A N/A 2.814 1113 0
Dec 2023 /NGZ3:NMX Nov 28, 2023 2.927 0.00 0.00% N/A N/A N/A 2.927 1742 0
Jan 2024 /NGF4:NMX Dec 27, 2023 3.081 0.006 0.20% N/A N/A N/A 3.075 993 0
Feb 2024 /NGG4:NMX Jan 29, 2024 3.036 0.006 0.20% N/A N/A N/A 3.03 762 0
Mar 2024 /NGH4:NMX Feb 27, 2024 2.881 0.006 0.21% N/A N/A N/A 2.875 2820 0
Apr 2024 /NGJ4:NMX Mar 26, 2024 2.576 0.006 0.23% 2.568 N/A N/A 2.57 2071 0
May 2024 /NGK4:NMX Apr 26, 2024 2.55 0.00 0.00% N/A N/A N/A 2.55 699 0
Jun 2024 /NGM4:NMX May 29, 2024 2.593 0.006 0.23% N/A N/A N/A 2.587 401 0
Jul 2024 /NGN4:NMX Jun 26, 2024 2.629 0.006 0.23% N/A N/A N/A 2.623 257 0
Aug 2024 /NGQ4:NMX Jul 29, 2024 2.645 0.006 0.23% N/A N/A N/A 2.639 289 0
Sep 2024 /NGU4:NMX Aug 28, 2024 2.638 0.006 0.23% N/A N/A N/A 2.632 174 0
Oct 2024 /NGV4:NMX Sep 26, 2024 2.652 0.00 0.00% N/A N/A N/A 2.652 227 0
Nov 2024 /NGX4:NMX Oct 29, 2024 2.783 0.006 0.22% N/A N/A N/A 2.777 195 0
Dec 2024 /NGZ4:NMX Nov 26, 2024 2.995 0.006 0.20% N/A N/A N/A 2.989 489 0
Jan 2025 /NGF5:NMX Dec 27, 2024 3.085 0.00 0.00% N/A N/A N/A 3.085 213 0
Feb 2025 /NGG5:NMX Jan 29, 2025 3.047 0.006 0.20% N/A N/A N/A 3.041 74 0
Mar 2025 /NGH5:NMX Feb 26, 2025 2.899 0.006 0.21% N/A N/A N/A 2.893 82 0
Apr 2025 /NGJ5:NMX Mar 27, 2025 2.584 0.006 0.23% N/A N/A N/A 2.578 134 0
May 2025 /NGK5:NMX Apr 28, 2025 2.564 0.006 0.23% 2.556 N/A N/A 2.558 112 0
Jun 2025 /NGM5:NMX May 28, 2025 2.598 0.006 0.23% N/A N/A N/A 2.592 104 0
Jul 2025 /NGN25:NMX Jun 26, 2025 2.636 0.006 0.23% N/A N/A N/A 2.63 138 0
Aug 2025 /NGQ25:NMX Jul 29, 2025 2.644 0.006 0.23% N/A N/A N/A 2.638 123 0
Sep 2025 /NGU25:NMX Aug 27, 2025 2.636 0.006 0.23% N/A N/A N/A 2.63 108 0
Oct 2025 /NGV25:NMX Sep 26, 2025 2.664 0.006 0.23% N/A N/A N/A 2.658 97 0
Nov 2025 /NGX25:NMX Oct 29, 2025 2.762 0.006 0.22% N/A N/A N/A 2.756 43 0
Dec 2025 /NGZ25:NMX Nov 25, 2025 2.953 0.00 0.00% N/A N/A N/A 2.953 158 0
Jan 2026 /NGF26:NMX Dec 29, 2025 3.091 0.00 0.00% N/A N/A N/A 3.091 402 0
Feb 2026 /NGG26:NMX Jan 28, 2026 3.039 0.006 0.20% N/A N/A N/A 3.033 45 0
Mar 2026 /NGH26:NMX Feb 25, 2026 2.894 0.006 0.21% N/A N/A N/A 2.888 84 0
Apr 2026 /NGJ26:NMX Mar 27, 2026 2.601 0.006 0.23% N/A N/A N/A 2.595 41 0
May 2026 /NGK26:NMX Apr 28, 2026 2.581 0.006 0.23% N/A N/A N/A 2.575 43 0
Jun 2026 /NGM26:NMX May 27, 2026 2.619 0.006 0.23% N/A N/A N/A 2.613 48 0
Jul 2026 /NGN26:NMX Jun 26, 2026 2.659 0.006 0.23% N/A N/A N/A 2.653 81 0
Aug 2026 /NGQ26:NMX Jul 29, 2026 2.67 0.006 0.23% N/A N/A N/A 2.664 66 0
Sep 2026 /NGU26:NMX Aug 27, 2026 2.667 0.006 0.23% N/A N/A N/A 2.661 54 0
Oct 2026 /NGV26:NMX Sep 28, 2026 2.698 0.006 0.22% N/A N/A N/A 2.692 55 0
Nov 2026 /NGX26:NMX Oct 28, 2026 2.799 0.006 0.21% N/A N/A N/A 2.793 29 0
Dec 2026 /NGZ26:NMX Nov 25, 2026 3.006 0.006 0.20% N/A N/A N/A 3.00 27 0
Jan 2027 /NGF27:NMX Dec 29, 2026 3.121 0.006 0.19% N/A N/A N/A 3.115 16 0
Feb 2027 /NGG27:NMX Jan 27, 2027 3.081 0.006 0.20% N/A N/A N/A 3.075 17 0
Mar 2027 /NGH27:NMX Feb 24, 2027 2.941 0.006 0.20% N/A N/A N/A 2.935 52 0
Apr 2027 /NGJ27:NMX Mar 29, 2027 2.646 0.006 0.23% N/A N/A N/A 2.64 25 0
May 2027 /NGK27:NMX Apr 28, 2027 2.627 0.006 0.23% N/A N/A N/A 2.621 41 0
Jun 2027 /NGM27:NMX May 26, 2027 2.667 0.006 0.23% N/A N/A N/A 2.661 28 0
Jul 2027 /NGN27:NMX Jun 28, 2027 2.707 0.006 0.22% N/A N/A N/A 2.701 30 0
Aug 2027 /NGQ27:NMX Jul 28, 2027 2.713 0.006 0.22% N/A N/A N/A 2.707 43 0
Sep 2027 /NGU27:NMX Aug 27, 2027 2.708 0.006 0.22% N/A N/A N/A 2.702 33 0
Oct 2027 /NGV27:NMX Sep 28, 2027 2.738 0.006 0.22% N/A N/A N/A 2.732 28 0
Nov 2027 /NGX27:NMX Oct 27, 2027 2.83 0.006 0.21% N/A N/A N/A 2.824 18 0
Dec 2027 /NGZ27:NMX Nov 26, 2027 3.037 0.006 0.20% N/A N/A N/A 3.031 18 0
Jan 2028 /NGF28:NMX Dec 29, 2027 3.152 0.006 0.19% N/A N/A N/A 3.146 9 0
Feb 2028 /NGG28:NMX Jan 27, 2028 3.117 0.006 0.19% N/A N/A N/A 3.111 8 0
Mar 2028 /NGH28:NMX Feb 25, 2028 2.984 0.006 0.20% N/A N/A N/A 2.978 17 0
Apr 2028 /NGJ28:NMX Mar 29, 2028 2.694 0.006 0.22% N/A N/A N/A 2.688 18 0
May 2028 /NGK28:NMX Apr 26, 2028 2.674 0.006 0.22% N/A N/A N/A 2.668 21 0
Jun 2028 /NGM28:NMX May 26, 2028 2.715 0.006 0.22% N/A N/A N/A 2.709 24 0
Jul 2028 /NGN28:NMX Jun 28, 2028 2.757 0.006 0.22% N/A N/A N/A 2.751 25 0
Aug 2028 /NGQ28:NMX Jul 27, 2028 2.763 0.006 0.22% N/A N/A N/A 2.757 27 0
Sep 2028 /NGU28:NMX Aug 29, 2028 2.768 0.006 0.22% N/A N/A N/A 2.762 24 0
Oct 2028 /NGV28:NMX Sep 27, 2028 2.805 0.006 0.21% N/A N/A N/A 2.799 8 0
Mar 2029 /NGH29:NMX Feb 26, 2029 3.053 0.006 0.20% N/A N/A N/A 3.047 20 0
Apr 2029 /NGJ29:NMX Mar 27, 2029 2.753 0.006 0.22% N/A N/A N/A 2.747 20 0
Oct 2029 /NGV29:NMX Sep 26, 2029 2.868 0.006 0.21% N/A N/A N/A 2.862 8 0
Oct 2030 /NGV30:NMX Sep 26, 2030 2.962 0.016 0.54% N/A N/A N/A 2.946 8 0