« Back to Futures & Commodities

Detailed Quote for Natural Gas Feb 2021 (/NGG1:NMX)

$ 3.377   0.074 (+2.24%) Volume: 14.11k 1:52 PM EDT Sep 24, 2020
Today 5d 1m 3m 1y more
Last Price
3.377
Change $
0.074
Change %
2.24%
Volume
14.11k
Bid
3.375
Bid Size
10,000
Ask
3.376
Ask Size
80,000
Open
3.315
High
3.378
Low
3.301
Settlement
3.303
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
1:52
Exchange
NMX

 
Natural Gas Futures
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Oct 2020 /NGV0:NMX Sep 28, 2020 2.252 0.127 5.98% 2.195 2.32 2.174 2.125 20304 49.4k
Nov 2020 /NGX0:NMX Oct 28, 2020 2.892 0.098 3.51% 2.821 2.90 2.775 2.794 290923 106.34k
Dec 2020 /NGZ0:NMX Nov 25, 2020 3.324 0.095 2.94% 3.243 3.327 3.23 3.229 138272 37.16k
Jan 2021 /NGF1:NMX Dec 29, 2020 3.431 0.083 2.48% 3.36 3.436 3.347 3.348 146920 29.33k
Feb 2021 /NGG1:NMX Jan 27, 2021 3.377 0.074 2.24% 3.315 3.378 3.301 3.303 59001 14.11k
Mar 2021 /NGH1:NMX Feb 24, 2021 3.221 0.056 1.77% 3.174 3.226 3.159 3.165 120703 19.94k
Apr 2021 /NGJ1:NMX Mar 29, 2021 2.853 0.019 0.67% 2.842 2.874 2.822 2.834 80945 11.12k
May 2021 /NGK1:NMX Apr 28, 2021 2.795 0.012 0.43% 2.78 2.80 2.77 2.783 44677 5.92k
Jun 2021 /NGM1:NMX May 26, 2021 2.817 0.01 0.36% 2.808 2.82 2.795 2.807 29699 3.42k
Jul 2021 /NGN1:NMX Jun 28, 2021 2.85 0.007 0.25% 2.843 2.854 2.831 2.843 20380 2.58k
Aug 2021 /NGQ1:NMX Jul 28, 2021 2.858 0.002 0.07% 2.861 2.867 2.846 2.856 24591 2.42k
Sep 2021 /NGU1:NMX Aug 27, 2021 2.845 0.001 0.04% 2.846 2.853 2.83 2.844 31593 3.56k
Oct 2021 /NGV1:NMX Sep 28, 2021 2.876 0.003 0.10% 2.875 2.885 2.86 2.873 75003 7.11k
Nov 2021 /NGX1:NMX Oct 27, 2021 2.93 0.003 0.10% 2.93 2.933 2.921 2.927 28185 1.68k
Dec 2021 /NGZ1:NMX Nov 26, 2021 3.065 0.002 0.07% 3.066 3.071 3.058 3.063 25329 1.65k
Jan 2022 /NGF2:NMX Dec 29, 2021 3.171 0.006 0.19% 3.16 3.174 3.152 3.165 26556 2.1k
Feb 2022 /NGG2:NMX Jan 27, 2022 3.118 0.005 0.16% 3.112 3.118 3.109 3.113 14225 405
Mar 2022 /NGH2:NMX Feb 24, 2022 2.94 0.006 0.20% 2.916 2.941 2.916 2.934 18984 620
Apr 2022 /NGJ2:NMX Mar 29, 2022 2.50 0.009 0.36% 2.49 2.50 2.482 2.491 23050 635
May 2022 /NGK2:NMX Apr 27, 2022 2.431 -0.001 -0.04% 2.431 2.431 2.431 2.432 6821 473
Jun 2022 /NGM2:NMX May 26, 2022 2.457 -0.001 -0.04% 2.457 2.457 2.457 2.458 3856 126
Jul 2022 /NGN2:NMX Jun 28, 2022 2.487 -0.002 -0.08% 2.483 2.487 2.483 2.489 3303 353
Aug 2022 /NGQ2:NMX Jul 27, 2022 2.499 -0.001 -0.04% 2.498 2.499 2.498 2.50 2181 152
Sep 2022 /NGU2:NMX Aug 29, 2022 2.486 -0.003 -0.12% 2.486 2.486 2.486 2.489 2151 145
Oct 2022 /NGV2:NMX Sep 28, 2022 2.50 -0.01 -0.40% 2.50 2.50 2.50 2.51 3521 164
Nov 2022 /NGX2:NMX Oct 27, 2022 2.565 -0.015 -0.58% N/A N/A N/A 2.58 2662 250
Dec 2022 /NGZ2:NMX Nov 28, 2022 2.751 -0.001 -0.04% 2.751 2.751 2.751 2.752 2670 150
Jan 2023 /NGF3:NMX Dec 28, 2022 2.874 0.00 0.00% N/A N/A N/A 2.874 2812 0
Feb 2023 /NGG3:NMX Jan 27, 2023 2.834 0.00 0.00% N/A N/A N/A 2.834 875 0
Mar 2023 /NGH3:NMX Feb 24, 2023 2.684 0.00 0.00% N/A N/A N/A 2.684 911 0
Apr 2023 /NGJ3:NMX Mar 29, 2023 2.367 0.00 0.00% N/A N/A N/A 2.367 2449 0
May 2023 /NGK3:NMX Apr 26, 2023 2.325 0.00 0.00% N/A N/A N/A 2.325 343 0
Jun 2023 /NGM3:NMX May 26, 2023 2.354 0.00 0.00% N/A N/A N/A 2.354 461 0
Jul 2023 /NGN3:NMX Jun 28, 2023 2.395 0.008 0.34% 2.395 2.395 2.395 2.387 312 1
Aug 2023 /NGQ3:NMX Jul 27, 2023 2.394 0.00 0.00% N/A N/A N/A 2.394 149 0
Sep 2023 /NGU3:NMX Aug 29, 2023 2.383 0.00 0.00% N/A N/A N/A 2.383 159 0
Oct 2023 /NGV3:NMX Sep 27, 2023 2.408 0.00 0.00% N/A N/A N/A 2.408 681 0
Nov 2023 /NGX3:NMX Oct 27, 2023 2.493 0.00 0.00% N/A N/A N/A 2.493 334 0
Dec 2023 /NGZ3:NMX Nov 28, 2023 2.692 0.00 0.00% N/A N/A N/A 2.692 589 0
Jan 2024 /NGF4:NMX Dec 27, 2023 2.817 0.00 0.00% N/A N/A N/A 2.817 416 0
Feb 2024 /NGG4:NMX Jan 29, 2024 2.778 0.00 0.00% N/A N/A N/A 2.778 168 0
Mar 2024 /NGH4:NMX Feb 27, 2024 2.634 0.00 0.00% N/A N/A N/A 2.634 131 0
Apr 2024 /NGJ4:NMX Mar 26, 2024 2.33 0.00 0.00% N/A N/A N/A 2.33 889 0
May 2024 /NGK4:NMX Apr 26, 2024 2.306 0.00 0.00% 2.306 2.306 2.306 2.306 582 2
Jun 2024 /NGM4:NMX May 29, 2024 2.343 0.00 0.00% N/A N/A N/A 2.343 308 0
Jul 2024 /NGN4:NMX Jun 26, 2024 2.384 0.00 0.00% N/A N/A N/A 2.384 143 0
Aug 2024 /NGQ4:NMX Jul 29, 2024 2.392 0.00 0.00% N/A N/A N/A 2.392 149 0
Sep 2024 /NGU4:NMX Aug 28, 2024 2.388 0.00 0.00% N/A N/A N/A 2.388 81 0
Oct 2024 /NGV4:NMX Sep 26, 2024 2.42 0.00 0.00% N/A N/A N/A 2.42 85 0
Nov 2024 /NGX4:NMX Oct 29, 2024 2.503 0.00 0.00% N/A N/A N/A 2.503 52 0
Dec 2024 /NGZ4:NMX Nov 26, 2024 2.699 0.00 0.00% N/A N/A N/A 2.699 78 0
Jan 2025 /NGF5:NMX Dec 27, 2024 2.83 0.00 0.00% N/A N/A N/A 2.83 203 0
Feb 2025 /NGG5:NMX Jan 29, 2025 2.796 0.00 0.00% N/A N/A N/A 2.796 48 0
Mar 2025 /NGH5:NMX Feb 26, 2025 2.656 0.00 0.00% N/A N/A N/A 2.656 63 0
Apr 2025 /NGJ5:NMX Mar 27, 2025 2.356 0.00 0.00% N/A N/A N/A 2.356 100 0
May 2025 /NGK5:NMX Apr 28, 2025 2.332 0.00 0.00% N/A N/A N/A 2.332 66 0
Jun 2025 /NGM5:NMX May 28, 2025 2.366 0.00 0.00% N/A N/A N/A 2.366 101 0
Jul 2025 /NGN25:NMX Jun 26, 2025 2.40 -0.004 -0.17% N/A N/A N/A 2.404 61 0
Aug 2025 /NGQ25:NMX Jul 29, 2025 2.409 0.00 0.00% N/A N/A N/A 2.409 68 0
Sep 2025 /NGU25:NMX Aug 27, 2025 2.401 0.00 0.00% N/A N/A N/A 2.401 69 0
Oct 2025 /NGV25:NMX Sep 26, 2025 2.428 0.00 0.00% N/A N/A N/A 2.428 97 0
Nov 2025 /NGX25:NMX Oct 29, 2025 2.508 0.00 0.00% N/A N/A N/A 2.508 35 0
Dec 2025 /NGZ25:NMX Nov 25, 2025 2.70 0.00 0.00% N/A N/A N/A 2.70 100 0
Jan 2026 /NGF26:NMX Dec 29, 2025 2.825 0.00 0.00% N/A N/A N/A 2.825 400 0
Feb 2026 /NGG26:NMX Jan 28, 2026 2.79 0.00 0.00% N/A N/A N/A 2.79 27 0
Mar 2026 /NGH26:NMX Feb 25, 2026 2.66 0.00 0.00% N/A N/A N/A 2.66 66 0
Apr 2026 /NGJ26:NMX Mar 27, 2026 2.36 0.00 0.00% N/A N/A N/A 2.36 32 0
May 2026 /NGK26:NMX Apr 28, 2026 2.34 0.00 0.00% N/A N/A N/A 2.34 41 0
Jun 2026 /NGM26:NMX May 27, 2026 2.375 0.00 0.00% N/A N/A N/A 2.375 46 0
Jul 2026 /NGN26:NMX Jun 26, 2026 2.407 0.00 0.00% N/A N/A N/A 2.407 37 0
Aug 2026 /NGQ26:NMX Jul 29, 2026 2.412 0.00 0.00% N/A N/A N/A 2.412 50 0
Sep 2026 /NGU26:NMX Aug 27, 2026 2.403 0.00 0.00% N/A N/A N/A 2.403 49 0
Oct 2026 /NGV26:NMX Sep 28, 2026 2.426 0.00 0.00% N/A N/A N/A 2.426 39 0
Nov 2026 /NGX26:NMX Oct 28, 2026 2.503 0.00 0.00% N/A N/A N/A 2.503 23 0
Dec 2026 /NGZ26:NMX Nov 25, 2026 2.69 0.00 0.00% N/A N/A N/A 2.69 22 0
Jan 2027 /NGF27:NMX Dec 29, 2026 2.815 0.00 0.00% N/A N/A N/A 2.815 16 0
Feb 2027 /NGG27:NMX Jan 27, 2027 2.775 0.00 0.00% N/A N/A N/A 2.775 13 0
Mar 2027 /NGH27:NMX Feb 24, 2027 2.654 0.00 0.00% N/A N/A N/A 2.654 52 0
Apr 2027 /NGJ27:NMX Mar 29, 2027 2.354 0.00 0.00% N/A N/A N/A 2.354 25 0
May 2027 /NGK27:NMX Apr 28, 2027 2.344 0.00 0.00% N/A N/A N/A 2.344 25 0
Jun 2027 /NGM27:NMX May 26, 2027 2.384 0.00 0.00% N/A N/A N/A 2.384 26 0
Jul 2027 /NGN27:NMX Jun 28, 2027 2.418 0.00 0.00% N/A N/A N/A 2.418 27 0
Aug 2027 /NGQ27:NMX Jul 28, 2027 2.424 0.00 0.00% N/A N/A N/A 2.424 22 0
Sep 2027 /NGU27:NMX Aug 27, 2027 2.428 0.00 0.00% N/A N/A N/A 2.428 30 0
Oct 2027 /NGV27:NMX Sep 28, 2027 2.464 0.00 0.00% N/A N/A N/A 2.464 16 0
Nov 2027 /NGX27:NMX Oct 27, 2027 2.541 0.00 0.00% N/A N/A N/A 2.541 13 0
Dec 2027 /NGZ27:NMX Nov 26, 2027 2.723 0.00 0.00% N/A N/A N/A 2.723 10 0
Jan 2028 /NGF28:NMX Dec 29, 2027 2.85 0.00 0.00% N/A N/A N/A 2.85 9 0
Feb 2028 /NGG28:NMX Jan 27, 2028 2.81 0.00 0.00% N/A N/A N/A 2.81 8 0
Mar 2028 /NGH28:NMX Feb 25, 2028 2.691 0.00 0.00% N/A N/A N/A 2.691 13 0
Apr 2028 /NGJ28:NMX Mar 29, 2028 2.391 0.00 0.00% N/A N/A N/A 2.391 12 0
May 2028 /NGK28:NMX Apr 26, 2028 2.381 0.002 0.08% 2.381 2.381 2.381 2.379 13 1
Jun 2028 /NGM28:NMX May 26, 2028 2.419 0.00 0.00% N/A N/A N/A 2.419 12 0
Jul 2028 /NGN28:NMX Jun 28, 2028 2.461 0.00 0.00% N/A N/A N/A 2.461 13 0
Aug 2028 /NGQ28:NMX Jul 27, 2028 2.476 0.00 0.00% N/A N/A N/A 2.476 13 0
Sep 2028 /NGU28:NMX Aug 29, 2028 2.488 0.00 0.00% N/A N/A N/A 2.488 15 0
Mar 2029 /NGH29:NMX Feb 26, 2029 2.766 0.00 0.00% N/A N/A N/A 2.766 20 0
Apr 2029 /NGJ29:NMX Mar 27, 2029 2.466 0.00 0.00% N/A N/A N/A 2.466 20 0