Detailed Quote for Natural Gas Aug 2021 (/NGQ1:NMX) |
|
|
|
|
|
Change $ |
 0.032
|
|
Change % |
 1.14%
|
|
|
|
|
|
|
|
|
|
|
|
|
|
close
Exchange Information
Listed On
New York Mercantile Exchange (NMX)
Exchange |
NMX
|
|
|
|
|
|
Delivery |
Symbol |
Expiry Date |
Last |
Chg |
% Chg |
Open |
High |
Low |
Settle |
Open Int |
Vol |
Mar 2021 |
/NGH1:NMX
|
Feb 24, 2021 |
2.636 |
0.038 |
1.46% |
2.597 |
2.662 |
2.59 |
2.598 |
320130 |
102.63k |
Apr 2021 |
/NGJ1:NMX
|
Mar 29, 2021 |
2.663 |
0.03 |
1.14% |
2.63 |
2.685 |
2.621 |
2.633 |
114322 |
48.55k |
May 2021 |
/NGK1:NMX
|
Apr 28, 2021 |
2.70 |
0.028 |
1.05% |
2.667 |
2.719 |
2.657 |
2.672 |
86702 |
22.18k |
Jun 2021 |
/NGM1:NMX
|
May 26, 2021 |
2.76 |
0.032 |
1.17% |
2.727 |
2.773 |
2.715 |
2.728 |
45224 |
12.5k |
Jul 2021 |
/NGN1:NMX
|
Jun 28, 2021 |
2.828 |
0.033 |
1.18% |
2.794 |
2.837 |
2.781 |
2.795 |
47273 |
9.6k |
Aug 2021 |
/NGQ1:NMX
|
Jul 28, 2021 |
2.85 |
0.032 |
1.14% |
2.821 |
2.857 |
2.803 |
2.818 |
31358 |
4.16k |
Sep 2021 |
/NGU1:NMX
|
Aug 27, 2021 |
2.839 |
0.031 |
1.10% |
2.812 |
2.845 |
2.792 |
2.808 |
52581 |
6.37k |
Oct 2021 |
/NGV1:NMX
|
Sep 28, 2021 |
2.858 |
0.031 |
1.10% |
2.833 |
2.867 |
2.814 |
2.827 |
114161 |
12.62k |
Nov 2021 |
/NGX1:NMX
|
Oct 27, 2021 |
2.911 |
0.028 |
0.97% |
2.913 |
2.92 |
2.875 |
2.883 |
40355 |
3.77k |
Dec 2021 |
/NGZ1:NMX
|
Nov 26, 2021 |
3.033 |
0.025 |
0.83% |
3.018 |
3.053 |
3.003 |
3.008 |
41784 |
2.58k |
Jan 2022 |
/NGF2:NMX
|
Dec 29, 2021 |
3.123 |
0.024 |
0.77% |
3.11 |
3.139 |
3.095 |
3.099 |
48192 |
4.9k |
Feb 2022 |
/NGG2:NMX
|
Jan 27, 2022 |
3.064 |
0.024 |
0.79% |
3.053 |
3.068 |
3.039 |
3.04 |
25197 |
2.57k |
Mar 2022 |
/NGH2:NMX
|
Feb 24, 2022 |
2.898 |
0.02 |
0.69% |
2.889 |
2.901 |
2.874 |
2.878 |
29782 |
3.32k |
Apr 2022 |
/NGJ2:NMX
|
Mar 29, 2022 |
2.522 |
0.008 |
0.32% |
2.529 |
2.53 |
2.503 |
2.514 |
30136 |
3.57k |
May 2022 |
/NGK2:NMX
|
Apr 27, 2022 |
2.474 |
0.009 |
0.37% |
2.48 |
2.48 |
2.455 |
2.465 |
13406 |
803 |
Jun 2022 |
/NGM2:NMX
|
May 26, 2022 |
2.497 |
0.008 |
0.32% |
2.505 |
2.505 |
2.486 |
2.489 |
8602 |
369 |
Jul 2022 |
/NGN2:NMX
|
Jun 28, 2022 |
2.53 |
0.008 |
0.32% |
2.535 |
2.535 |
2.52 |
2.522 |
6709 |
123 |
Aug 2022 |
/NGQ2:NMX
|
Jul 27, 2022 |
2.538 |
0.006 |
0.24% |
2.534 |
2.537 |
2.528 |
2.532 |
5582 |
188 |
Sep 2022 |
/NGU2:NMX
|
Aug 29, 2022 |
2.523 |
0.005 |
0.20% |
2.52 |
2.522 |
2.513 |
2.518 |
5867 |
214 |
Oct 2022 |
/NGV2:NMX
|
Sep 28, 2022 |
2.55 |
0.005 |
0.20% |
2.548 |
2.552 |
2.539 |
2.545 |
12161 |
1.15k |
Nov 2022 |
/NGX2:NMX
|
Oct 27, 2022 |
2.613 |
0.008 |
0.31% |
2.604 |
2.615 |
2.603 |
2.605 |
6297 |
148 |
Dec 2022 |
/NGZ2:NMX
|
Nov 28, 2022 |
2.776 |
0.011 |
0.40% |
2.773 |
2.775 |
2.758 |
2.765 |
7577 |
320 |
Jan 2023 |
/NGF3:NMX
|
Dec 28, 2022 |
2.879 |
0.012 |
0.42% |
2.87 |
2.87 |
2.866 |
2.867 |
5169 |
28 |
Feb 2023 |
/NGG3:NMX
|
Jan 27, 2023 |
2.833 |
0.012 |
0.43% |
N/A |
N/A |
N/A |
2.821 |
1508 |
0 |
Mar 2023 |
/NGH3:NMX
|
Feb 24, 2023 |
2.688 |
0.009 |
0.34% |
N/A |
N/A |
N/A |
2.679 |
2645 |
22 |
Apr 2023 |
/NGJ3:NMX
|
Mar 29, 2023 |
2.387 |
0.001 |
0.04% |
N/A |
N/A |
N/A |
2.386 |
3800 |
22 |
May 2023 |
/NGK3:NMX
|
Apr 26, 2023 |
2.356 |
0.002 |
0.08% |
N/A |
N/A |
N/A |
2.354 |
2287 |
0 |
Jun 2023 |
/NGM3:NMX
|
May 26, 2023 |
2.398 |
0.002 |
0.08% |
N/A |
N/A |
N/A |
2.396 |
744 |
0 |
Jul 2023 |
/NGN3:NMX
|
Jun 28, 2023 |
2.443 |
0.001 |
0.04% |
N/A |
N/A |
N/A |
2.442 |
818 |
0 |
Aug 2023 |
/NGQ3:NMX
|
Jul 27, 2023 |
2.447 |
0.001 |
0.04% |
N/A |
N/A |
N/A |
2.446 |
473 |
0 |
Sep 2023 |
/NGU3:NMX
|
Aug 29, 2023 |
2.432 |
0.001 |
0.04% |
N/A |
N/A |
N/A |
2.431 |
541 |
0 |
Oct 2023 |
/NGV3:NMX
|
Sep 27, 2023 |
2.48 |
0.00 |
0.00% |
N/A |
N/A |
N/A |
2.48 |
1412 |
0 |
Nov 2023 |
/NGX3:NMX
|
Oct 27, 2023 |
2.542 |
0.004 |
0.16% |
N/A |
N/A |
N/A |
2.538 |
439 |
0 |
Dec 2023 |
/NGZ3:NMX
|
Nov 28, 2023 |
2.737 |
0.009 |
0.33% |
N/A |
N/A |
N/A |
2.728 |
844 |
0 |
Jan 2024 |
/NGF4:NMX
|
Dec 27, 2023 |
2.837 |
0.015 |
0.53% |
N/A |
N/A |
N/A |
2.822 |
528 |
0 |
Feb 2024 |
/NGG4:NMX
|
Jan 29, 2024 |
2.795 |
0.02 |
0.72% |
N/A |
N/A |
N/A |
2.775 |
220 |
0 |
Mar 2024 |
/NGH4:NMX
|
Feb 27, 2024 |
2.67 |
0.027 |
1.02% |
N/A |
N/A |
N/A |
2.643 |
1020 |
0 |
Apr 2024 |
/NGJ4:NMX
|
Mar 26, 2024 |
2.378 |
0.027 |
1.15% |
N/A |
N/A |
N/A |
2.351 |
1380 |
0 |
May 2024 |
/NGK4:NMX
|
Apr 26, 2024 |
2.353 |
0.03 |
1.29% |
N/A |
N/A |
N/A |
2.323 |
593 |
0 |
Jun 2024 |
/NGM4:NMX
|
May 29, 2024 |
2.385 |
0.029 |
1.23% |
N/A |
N/A |
N/A |
2.356 |
316 |
0 |
Jul 2024 |
/NGN4:NMX
|
Jun 26, 2024 |
2.428 |
0.029 |
1.21% |
N/A |
N/A |
N/A |
2.399 |
166 |
0 |
Aug 2024 |
/NGQ4:NMX
|
Jul 29, 2024 |
2.432 |
0.029 |
1.21% |
N/A |
N/A |
N/A |
2.403 |
178 |
0 |
Sep 2024 |
/NGU4:NMX
|
Aug 28, 2024 |
2.427 |
0.028 |
1.17% |
N/A |
N/A |
N/A |
2.399 |
86 |
0 |
Oct 2024 |
/NGV4:NMX
|
Sep 26, 2024 |
2.462 |
0.032 |
1.32% |
N/A |
N/A |
N/A |
2.43 |
94 |
0 |
Nov 2024 |
/NGX4:NMX
|
Oct 29, 2024 |
2.568 |
0.028 |
1.10% |
N/A |
N/A |
N/A |
2.54 |
91 |
0 |
Dec 2024 |
/NGZ4:NMX
|
Nov 26, 2024 |
2.77 |
0.027 |
0.98% |
N/A |
N/A |
N/A |
2.743 |
321 |
0 |
Jan 2025 |
/NGF5:NMX
|
Dec 27, 2024 |
2.86 |
0.025 |
0.88% |
N/A |
N/A |
N/A |
2.835 |
205 |
0 |
Feb 2025 |
/NGG5:NMX
|
Jan 29, 2025 |
2.817 |
0.025 |
0.90% |
N/A |
N/A |
N/A |
2.792 |
48 |
0 |
Mar 2025 |
/NGH5:NMX
|
Feb 26, 2025 |
2.677 |
0.025 |
0.94% |
N/A |
N/A |
N/A |
2.652 |
63 |
0 |
Apr 2025 |
/NGJ5:NMX
|
Mar 27, 2025 |
2.388 |
0.025 |
1.06% |
N/A |
N/A |
N/A |
2.363 |
104 |
0 |
May 2025 |
/NGK5:NMX
|
Apr 28, 2025 |
2.367 |
0.029 |
1.24% |
N/A |
N/A |
N/A |
2.338 |
70 |
0 |
Jun 2025 |
/NGM5:NMX
|
May 28, 2025 |
2.401 |
0.029 |
1.22% |
N/A |
N/A |
N/A |
2.372 |
103 |
0 |
Jul 2025 |
/NGN25:NMX
|
Jun 26, 2025 |
2.439 |
0.029 |
1.20% |
N/A |
N/A |
N/A |
2.41 |
83 |
0 |
Aug 2025 |
/NGQ25:NMX
|
Jul 29, 2025 |
2.445 |
0.029 |
1.20% |
N/A |
N/A |
N/A |
2.416 |
70 |
0 |
Sep 2025 |
/NGU25:NMX
|
Aug 27, 2025 |
2.438 |
0.029 |
1.20% |
N/A |
N/A |
N/A |
2.409 |
71 |
0 |
Oct 2025 |
/NGV25:NMX
|
Sep 26, 2025 |
2.465 |
0.029 |
1.19% |
N/A |
N/A |
N/A |
2.436 |
97 |
0 |
Nov 2025 |
/NGX25:NMX
|
Oct 29, 2025 |
2.575 |
0.029 |
1.14% |
N/A |
N/A |
N/A |
2.546 |
35 |
0 |
Dec 2025 |
/NGZ25:NMX
|
Nov 25, 2025 |
2.793 |
0.029 |
1.05% |
N/A |
N/A |
N/A |
2.764 |
100 |
0 |
Jan 2026 |
/NGF26:NMX
|
Dec 29, 2025 |
2.904 |
0.029 |
1.01% |
N/A |
N/A |
N/A |
2.875 |
400 |
0 |
Feb 2026 |
/NGG26:NMX
|
Jan 28, 2026 |
2.861 |
0.029 |
1.02% |
N/A |
N/A |
N/A |
2.832 |
27 |
0 |
Mar 2026 |
/NGH26:NMX
|
Feb 25, 2026 |
2.723 |
0.029 |
1.08% |
N/A |
N/A |
N/A |
2.694 |
66 |
0 |
Apr 2026 |
/NGJ26:NMX
|
Mar 27, 2026 |
2.435 |
0.029 |
1.21% |
N/A |
N/A |
N/A |
2.406 |
32 |
0 |
May 2026 |
/NGK26:NMX
|
Apr 28, 2026 |
2.412 |
0.029 |
1.22% |
N/A |
N/A |
N/A |
2.383 |
42 |
0 |
Jun 2026 |
/NGM26:NMX
|
May 27, 2026 |
2.447 |
0.029 |
1.20% |
N/A |
N/A |
N/A |
2.418 |
48 |
0 |
Jul 2026 |
/NGN26:NMX
|
Jun 26, 2026 |
2.48 |
0.029 |
1.18% |
N/A |
N/A |
N/A |
2.451 |
69 |
0 |
Aug 2026 |
/NGQ26:NMX
|
Jul 29, 2026 |
2.485 |
0.029 |
1.18% |
N/A |
N/A |
N/A |
2.456 |
52 |
0 |
Sep 2026 |
/NGU26:NMX
|
Aug 27, 2026 |
2.48 |
0.029 |
1.18% |
N/A |
N/A |
N/A |
2.451 |
51 |
0 |
Oct 2026 |
/NGV26:NMX
|
Sep 28, 2026 |
2.511 |
0.029 |
1.17% |
N/A |
N/A |
N/A |
2.482 |
39 |
0 |
Nov 2026 |
/NGX26:NMX
|
Oct 28, 2026 |
2.612 |
0.029 |
1.12% |
N/A |
N/A |
N/A |
2.583 |
23 |
0 |
Dec 2026 |
/NGZ26:NMX
|
Nov 25, 2026 |
2.82 |
0.029 |
1.04% |
N/A |
N/A |
N/A |
2.791 |
22 |
0 |
Jan 2027 |
/NGF27:NMX
|
Dec 29, 2026 |
2.931 |
0.029 |
1.00% |
N/A |
N/A |
N/A |
2.902 |
16 |
0 |
Feb 2027 |
/NGG27:NMX
|
Jan 27, 2027 |
2.888 |
0.029 |
1.01% |
N/A |
N/A |
N/A |
2.859 |
13 |
0 |
Mar 2027 |
/NGH27:NMX
|
Feb 24, 2027 |
2.753 |
0.029 |
1.06% |
N/A |
N/A |
N/A |
2.724 |
52 |
0 |
Apr 2027 |
/NGJ27:NMX
|
Mar 29, 2027 |
2.448 |
0.029 |
1.20% |
N/A |
N/A |
N/A |
2.419 |
25 |
0 |
May 2027 |
/NGK27:NMX
|
Apr 28, 2027 |
2.429 |
0.029 |
1.21% |
N/A |
N/A |
N/A |
2.40 |
41 |
0 |
Jun 2027 |
/NGM27:NMX
|
May 26, 2027 |
2.465 |
0.029 |
1.19% |
N/A |
N/A |
N/A |
2.436 |
28 |
0 |
Jul 2027 |
/NGN27:NMX
|
Jun 28, 2027 |
2.499 |
0.029 |
1.17% |
N/A |
N/A |
N/A |
2.47 |
29 |
0 |
Aug 2027 |
/NGQ27:NMX
|
Jul 28, 2027 |
2.505 |
0.029 |
1.17% |
N/A |
N/A |
N/A |
2.476 |
24 |
0 |
Sep 2027 |
/NGU27:NMX
|
Aug 27, 2027 |
2.511 |
0.029 |
1.17% |
N/A |
N/A |
N/A |
2.482 |
32 |
0 |
Oct 2027 |
/NGV27:NMX
|
Sep 28, 2027 |
2.547 |
0.029 |
1.15% |
N/A |
N/A |
N/A |
2.518 |
16 |
0 |
Nov 2027 |
/NGX27:NMX
|
Oct 27, 2027 |
2.645 |
0.029 |
1.11% |
N/A |
N/A |
N/A |
2.616 |
13 |
0 |
Dec 2027 |
/NGZ27:NMX
|
Nov 26, 2027 |
2.847 |
0.029 |
1.03% |
N/A |
N/A |
N/A |
2.818 |
10 |
0 |
Jan 2028 |
/NGF28:NMX
|
Dec 29, 2027 |
2.967 |
0.029 |
0.99% |
N/A |
N/A |
N/A |
2.938 |
9 |
0 |
Feb 2028 |
/NGG28:NMX
|
Jan 27, 2028 |
2.924 |
0.029 |
1.00% |
N/A |
N/A |
N/A |
2.895 |
8 |
0 |
Mar 2028 |
/NGH28:NMX
|
Feb 25, 2028 |
2.794 |
0.029 |
1.05% |
N/A |
N/A |
N/A |
2.765 |
13 |
0 |
Apr 2028 |
/NGJ28:NMX
|
Mar 29, 2028 |
2.489 |
0.029 |
1.18% |
N/A |
N/A |
N/A |
2.46 |
12 |
0 |
May 2028 |
/NGK28:NMX
|
Apr 26, 2028 |
2.469 |
0.029 |
1.19% |
N/A |
N/A |
N/A |
2.44 |
12 |
0 |
Jun 2028 |
/NGM28:NMX
|
May 26, 2028 |
2.51 |
0.029 |
1.17% |
N/A |
N/A |
N/A |
2.481 |
12 |
0 |
Jul 2028 |
/NGN28:NMX
|
Jun 28, 2028 |
2.552 |
0.029 |
1.15% |
N/A |
N/A |
N/A |
2.523 |
13 |
0 |
Aug 2028 |
/NGQ28:NMX
|
Jul 27, 2028 |
2.568 |
0.029 |
1.14% |
N/A |
N/A |
N/A |
2.539 |
13 |
0 |
Sep 2028 |
/NGU28:NMX
|
Aug 29, 2028 |
2.58 |
0.029 |
1.14% |
N/A |
N/A |
N/A |
2.551 |
15 |
0 |
Mar 2029 |
/NGH29:NMX
|
Feb 26, 2029 |
2.88 |
0.029 |
1.02% |
N/A |
N/A |
N/A |
2.851 |
20 |
0 |
Apr 2029 |
/NGJ29:NMX
|
Mar 27, 2029 |
2.575 |
0.029 |
1.14% |
N/A |
N/A |
N/A |
2.546 |
20 |
0 |
|
|