« Back to Futures & Commodities

Detailed Quote for Natural Gas Aug 2021 (/NGQ1:NMX)
$ 2.379   0.018 (+0.76%) Volume: 854 4:25 PM EDT Mar 27, 2020
Today 5d 1m 3m 1y more
Last Price
2.379
Change $
0.018
Change %
0.76%
Volume
854
Bid
2.373
Bid Size
130,000
Ask
2.51
Ask Size
10,000
Open
2.358
High
2.393
Low
2.357
Settlement
2.361
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
03/27/20
Exchange
NMX

 
Natural Gas Futures
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
May 2020 /NGK0:NMX Apr 28, 2020 1.669 -0.02 -1.18% 1.699 1.71 1.648 1.689 350414 109.59k
Jun 2020 /NGM0:NMX May 27, 2020 1.766 -0.036 -2.00% 1.809 1.817 1.764 1.802 94115 41.23k
Jul 2020 /NGN0:NMX Jun 26, 2020 1.893 -0.047 -2.42% 1.941 1.95 1.89 1.94 118467 38.34k
Aug 2020 /NGQ0:NMX Jul 29, 2020 1.952 -0.037 -1.86% 1.989 2.001 1.946 1.989 55757 16.72k
Sep 2020 /NGU0:NMX Aug 27, 2020 1.974 -0.035 -1.74% 2.015 2.024 1.97 2.009 97541 16.8k
Oct 2020 /NGV0:NMX Sep 28, 2020 2.048 -0.023 -1.11% 2.088 2.088 2.038 2.071 104900 26.84k
Nov 2020 /NGX0:NMX Oct 28, 2020 2.274 -0.015 -0.66% 2.298 2.304 2.265 2.289 32681 10.45k
Dec 2020 /NGZ0:NMX Nov 25, 2020 2.573 -0.007 -0.27% 2.592 2.597 2.572 2.58 35532 6.13k
Jan 2021 /NGF1:NMX Dec 29, 2020 2.686 -0.008 -0.30% 2.709 2.712 2.686 2.694 66811 17.81k
Feb 2021 /NGG1:NMX Jan 27, 2021 2.658 -0.007 -0.26% 2.681 2.682 2.658 2.665 26975 4.43k
Mar 2021 /NGH1:NMX Feb 24, 2021 2.559 -0.004 -0.16% 2.58 2.583 2.558 2.563 43470 9.88k
Apr 2021 /NGJ1:NMX Mar 29, 2021 2.321 0.011 0.48% 2.336 2.34 2.312 2.31 51900 13.03k
May 2021 /NGK1:NMX Apr 28, 2021 2.29 0.012 0.53% 2.284 2.304 2.282 2.278 13072 1.68k
Jun 2021 /NGM1:NMX May 26, 2021 2.334 0.016 0.69% 2.324 2.348 2.324 2.318 10597 841
Jul 2021 /NGN1:NMX Jun 28, 2021 2.379 0.018 0.76% 2.392 2.394 2.371 2.361 8333 689
Aug 2021 /NGQ1:NMX Jul 28, 2021 2.379 0.018 0.76% 2.358 2.393 2.357 2.361 8562 854
Sep 2021 /NGU1:NMX Aug 27, 2021 2.371 0.027 1.15% 2.38 2.38 2.358 2.344 7052 3.07k
Oct 2021 /NGV1:NMX Sep 28, 2021 2.389 0.026 1.10% 2.354 2.40 2.352 2.363 16568 2.98k
Nov 2021 /NGX1:NMX Oct 27, 2021 2.443 0.025 1.03% 2.435 2.449 2.434 2.418 12975 1.01k
Dec 2021 /NGZ1:NMX Nov 26, 2021 2.578 0.026 1.02% 2.565 2.584 2.565 2.552 8719 1.28k
Jan 2022 /NGF2:NMX Dec 29, 2021 2.686 0.033 1.24% 2.679 2.686 2.679 2.653 5632 183
Feb 2022 /NGG2:NMX Jan 27, 2022 2.64 0.035 1.34% 2.64 2.64 2.64 2.605 4217 38
Mar 2022 /NGH2:NMX Feb 24, 2022 2.508 0.031 1.25% 2.502 2.508 2.50 2.477 7175 130
Apr 2022 /NGJ2:NMX Mar 29, 2022 2.225 0.028 1.27% 2.23 2.25 2.225 2.197 7932 273
May 2022 /NGK2:NMX Apr 27, 2022 2.20 0.035 1.62% 2.20 2.20 2.20 2.165 3165 312
Jun 2022 /NGM2:NMX May 26, 2022 2.21 0.002 0.09% N/A N/A N/A 2.208 1057 81
Jul 2022 /NGN2:NMX Jun 28, 2022 2.265 0.011 0.49% N/A N/A N/A 2.254 1102 35
Aug 2022 /NGQ2:NMX Jul 27, 2022 2.306 0.038 1.68% N/A N/A N/A 2.268 736 35
Sep 2022 /NGU2:NMX Aug 29, 2022 2.295 0.037 1.64% N/A N/A N/A 2.258 797 35
Oct 2022 /NGV2:NMX Sep 28, 2022 2.321 0.037 1.62% N/A N/A N/A 2.284 1241 35
Nov 2022 /NGX2:NMX Oct 27, 2022 2.39 0.037 1.57% N/A N/A N/A 2.353 659 35
Dec 2022 /NGZ2:NMX Nov 28, 2022 2.52 -0.003 -0.12% N/A N/A N/A 2.523 837 35
Jan 2023 /NGF3:NMX Dec 28, 2022 2.675 0.035 1.33% 2.66 2.675 2.66 2.64 1516 20
Feb 2023 /NGG3:NMX Jan 27, 2023 2.63 0.032 1.23% 2.615 2.63 2.615 2.598 429 150
Mar 2023 /NGH3:NMX Feb 24, 2023 2.505 0.032 1.29% 2.505 2.505 2.505 2.473 771 140
Apr 2023 /NGJ3:NMX Mar 29, 2023 2.258 0.035 1.57% N/A N/A N/A 2.223 2330 20
May 2023 /NGK3:NMX Apr 26, 2023 2.233 0.034 1.55% N/A N/A N/A 2.199 273 20
Jun 2023 /NGM3:NMX May 26, 2023 2.273 0.034 1.52% N/A N/A N/A 2.239 86 0
Jul 2023 /NGN3:NMX Jun 28, 2023 2.313 0.033 1.45% N/A N/A N/A 2.28 68 0
Aug 2023 /NGQ3:NMX Jul 27, 2023 2.328 0.033 1.44% N/A N/A N/A 2.295 89 0
Sep 2023 /NGU3:NMX Aug 29, 2023 2.321 0.032 1.40% N/A N/A N/A 2.289 85 0
Oct 2023 /NGV3:NMX Sep 27, 2023 2.347 0.032 1.38% N/A N/A N/A 2.315 79 0
Nov 2023 /NGX3:NMX Oct 27, 2023 2.422 0.031 1.30% N/A N/A N/A 2.391 73 0
Dec 2023 /NGZ3:NMX Nov 28, 2023 2.598 0.031 1.21% N/A N/A N/A 2.567 270 0
Jan 2024 /NGF4:NMX Dec 27, 2023 2.713 0.03 1.12% N/A N/A N/A 2.683 74 0
Feb 2024 /NGG4:NMX Jan 29, 2024 2.673 0.026 0.98% N/A N/A N/A 2.647 71 0
Mar 2024 /NGH4:NMX Feb 27, 2024 2.548 0.026 1.03% N/A N/A N/A 2.522 99 0
Apr 2024 /NGJ4:NMX Mar 26, 2024 2.29 0.026 1.15% N/A N/A N/A 2.264 413 0
May 2024 /NGK4:NMX Apr 26, 2024 2.268 0.026 1.16% N/A N/A N/A 2.242 188 0
Jun 2024 /NGM4:NMX May 29, 2024 2.301 0.026 1.14% N/A N/A N/A 2.275 99 0
Jul 2024 /NGN4:NMX Jun 26, 2024 2.333 0.026 1.13% N/A N/A N/A 2.307 80 0
Aug 2024 /NGQ4:NMX Jul 29, 2024 2.341 0.026 1.12% N/A N/A N/A 2.315 94 0
Sep 2024 /NGU4:NMX Aug 28, 2024 2.331 0.026 1.13% N/A N/A N/A 2.305 48 0
Oct 2024 /NGV4:NMX Sep 26, 2024 2.355 0.026 1.12% N/A N/A N/A 2.329 21 0
Nov 2024 /NGX4:NMX Oct 29, 2024 2.417 0.026 1.09% N/A N/A N/A 2.391 12 0
Dec 2024 /NGZ4:NMX Nov 26, 2024 2.589 0.022 0.86% N/A N/A N/A 2.567 24 0
Jan 2025 /NGF5:NMX Dec 27, 2024 2.705 0.022 0.82% N/A N/A N/A 2.683 15 0
Feb 2025 /NGG5:NMX Jan 29, 2025 2.67 0.022 0.83% N/A N/A N/A 2.648 11 0
Mar 2025 /NGH5:NMX Feb 26, 2025 2.556 0.022 0.87% N/A N/A N/A 2.534 11 0
Apr 2025 /NGJ5:NMX Mar 27, 2025 2.311 0.022 0.96% N/A N/A N/A 2.289 11 0
May 2025 /NGK5:NMX Apr 28, 2025 2.296 0.022 0.97% N/A N/A N/A 2.274 13 0
Jun 2025 /NGM5:NMX May 28, 2025 2.329 0.022 0.95% N/A N/A N/A 2.307 11 0

Copyright © QuoteMedia.   Data delayed 15 minutes unless otherwise indicated (View delay times for all exchanges).   RT  Real-Time,  RTB  Real-Time BATS BZX Price/Quote; not sourced from all markets,  RTN  Real-Time NASDAQ Price/Quote; not sourced from all markets,  EOD  End Of Day,  PD  Previous Day.   H  Halted,  R  Restriction started today,  r   Restriction carried over from prior day .   Market Data powered by QuoteMedia. Fundamentals by Morningstar.  Terms of Use.