« Back to Futures & Commodities

Detailed Quote for Natural Gas Aug 2021 (/NGQ1:NMX)
$ 3.008   -0.003 (-0.10%) Volume: 7 8:28 PM EDT 28-Oct-2020
Today 5d 1m 3m 1y more
Last Price
3.008
Change $
0.003
Change %
0.10%
Volume
7
Bid
3.009
Bid Size
300
Ask
3.015
Ask Size
300
Open
3.009
High
3.009
Low
3.008
Settlement
3.011
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
10/28/20
Exchange
NMX

 
Natural Gas Futures
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Dec 2020 /NGZ0:NMX Nov 25, 2020 3.296 0.005 0.15% 3.283 3.30 3.275 3.291 178059 1.96k
Jan 2021 /NGF1:NMX Dec 29, 2020 3.414 0.003 0.09% 3.396 3.416 3.396 3.411 205600 208
Feb 2021 /NGG1:NMX Jan 27, 2021 3.361 -0.002 -0.06% 3.356 3.365 3.351 3.363 84683 67
Mar 2021 /NGH1:NMX Feb 24, 2021 3.234 -0.002 -0.06% 3.225 3.237 3.225 3.236 134147 52
Apr 2021 /NGJ1:NMX Mar 29, 2021 2.969 -0.001 -0.03% 2.961 2.97 2.961 2.97 73760 115
May 2021 /NGK1:NMX Apr 28, 2021 2.926 -0.003 -0.10% 2.92 2.927 2.92 2.929 52087 119
Jun 2021 /NGM1:NMX May 26, 2021 2.957 -0.003 -0.10% 2.949 2.957 2.949 2.96 34891 92
Jul 2021 /NGN1:NMX Jun 28, 2021 3.001 0.001 0.03% 2.99 3.001 2.99 3.00 26498 100
Aug 2021 /NGQ1:NMX Jul 28, 2021 3.008 -0.003 -0.10% 3.009 3.009 3.008 3.011 27689 7
Sep 2021 /NGU1:NMX Aug 27, 2021 2.988 0.00 0.00% N/A N/A N/A 2.988 39495 2
Oct 2021 /NGV1:NMX Sep 28, 2021 3.027 -0.007 -0.23% 3.027 3.027 3.027 3.034 94789 6
Nov 2021 /NGX1:NMX Oct 27, 2021 3.082 -0.013 -0.42% N/A N/A N/A 3.095 34101 5
Dec 2021 /NGZ1:NMX Nov 26, 2021 3.221 -0.011 -0.34% N/A N/A N/A 3.232 28501 5
Jan 2022 /NGF2:NMX Dec 29, 2021 3.33 -0.005 -0.15% 3.325 3.33 3.325 3.335 31864 7
Feb 2022 /NGG2:NMX Jan 27, 2022 3.254 -0.011 -0.34% N/A N/A N/A 3.265 20494 0
Mar 2022 /NGH2:NMX Feb 24, 2022 3.038 -0.013 -0.43% N/A N/A N/A 3.051 22563 0
Apr 2022 /NGJ2:NMX Mar 29, 2022 2.588 -0.008 -0.31% N/A N/A N/A 2.596 21915 0
May 2022 /NGK2:NMX Apr 27, 2022 2.53 -0.001 -0.04% N/A N/A N/A 2.531 9711 0
Jun 2022 /NGM2:NMX May 26, 2022 2.561 -0.001 -0.04% N/A N/A N/A 2.562 5181 0
Jul 2022 /NGN2:NMX Jun 28, 2022 2.60 -0.001 -0.04% N/A N/A N/A 2.601 4564 0
Aug 2022 /NGQ2:NMX Jul 27, 2022 2.596 -0.014 -0.54% N/A N/A N/A 2.61 3323 0
Sep 2022 /NGU2:NMX Aug 29, 2022 2.592 -0.007 -0.27% N/A N/A N/A 2.599 3384 0
Oct 2022 /NGV2:NMX Sep 28, 2022 2.621 -0.007 -0.27% N/A N/A N/A 2.628 4337 0
Nov 2022 /NGX2:NMX Oct 27, 2022 2.715 0.00 0.00% N/A N/A N/A 2.715 3575 0
Dec 2022 /NGZ2:NMX Nov 28, 2022 2.898 -0.002 -0.07% N/A N/A N/A 2.90 4274 0
Jan 2023 /NGF3:NMX Dec 28, 2022 3.01 -0.003 -0.10% N/A N/A N/A 3.013 3777 0
Feb 2023 /NGG3:NMX Jan 27, 2023 2.951 0.00 0.00% N/A N/A N/A 2.951 944 0
Mar 2023 /NGH3:NMX Feb 24, 2023 2.771 0.00 0.00% N/A N/A N/A 2.771 2310 0
Apr 2023 /NGJ3:NMX Mar 29, 2023 2.395 0.019 0.80% N/A N/A N/A 2.376 1548 0
May 2023 /NGK3:NMX Apr 26, 2023 2.314 0.00 0.00% N/A N/A N/A 2.314 382 0
Jun 2023 /NGM3:NMX May 26, 2023 2.342 0.00 0.00% N/A N/A N/A 2.342 511 0
Jul 2023 /NGN3:NMX Jun 28, 2023 2.38 0.00 0.00% N/A N/A N/A 2.38 350 0
Aug 2023 /NGQ3:NMX Jul 27, 2023 2.392 0.00 0.00% N/A N/A N/A 2.392 187 0
Sep 2023 /NGU3:NMX Aug 29, 2023 2.379 0.00 0.00% N/A N/A N/A 2.379 218 0
Oct 2023 /NGV3:NMX Sep 27, 2023 2.427 0.03 1.25% N/A N/A N/A 2.397 995 0
Nov 2023 /NGX3:NMX Oct 27, 2023 2.522 0.019 0.76% N/A N/A N/A 2.503 367 0
Dec 2023 /NGZ3:NMX Nov 28, 2023 2.739 0.025 0.92% N/A N/A N/A 2.714 633 0
Jan 2024 /NGF4:NMX Dec 27, 2023 2.834 0.00 0.00% N/A N/A N/A 2.834 471 0
Feb 2024 /NGG4:NMX Jan 29, 2024 2.78 0.00 0.00% N/A N/A N/A 2.78 177 0
Mar 2024 /NGH4:NMX Feb 27, 2024 2.645 0.00 0.00% N/A N/A N/A 2.645 184 0
Apr 2024 /NGJ4:NMX Mar 26, 2024 2.285 0.00 0.00% N/A N/A N/A 2.285 973 0
May 2024 /NGK4:NMX Apr 26, 2024 2.256 0.00 0.00% N/A N/A N/A 2.256 581 0
Jun 2024 /NGM4:NMX May 29, 2024 2.294 0.00 0.00% N/A N/A N/A 2.294 308 0
Jul 2024 /NGN4:NMX Jun 26, 2024 2.338 0.00 0.00% N/A N/A N/A 2.338 158 0
Aug 2024 /NGQ4:NMX Jul 29, 2024 2.347 0.00 0.00% N/A N/A N/A 2.347 164 0
Sep 2024 /NGU4:NMX Aug 28, 2024 2.346 0.00 0.00% N/A N/A N/A 2.346 81 0
Oct 2024 /NGV4:NMX Sep 26, 2024 2.379 0.00 0.00% N/A N/A N/A 2.379 85 0
Nov 2024 /NGX4:NMX Oct 29, 2024 2.48 0.00 0.00% N/A N/A N/A 2.48 52 0
Dec 2024 /NGZ4:NMX Nov 26, 2024 2.694 0.00 0.00% N/A N/A N/A 2.694 278 0
Jan 2025 /NGF5:NMX Dec 27, 2024 2.819 0.00 0.00% N/A N/A N/A 2.819 203 0
Feb 2025 /NGG5:NMX Jan 29, 2025 2.774 0.00 0.00% N/A N/A N/A 2.774 48 0
Mar 2025 /NGH5:NMX Feb 26, 2025 2.63 0.00 0.00% N/A N/A N/A 2.63 63 0
Apr 2025 /NGJ5:NMX Mar 27, 2025 2.30 0.00 0.00% N/A N/A N/A 2.30 100 0
May 2025 /NGK5:NMX Apr 28, 2025 2.274 0.00 0.00% N/A N/A N/A 2.274 66 0
Jun 2025 /NGM5:NMX May 28, 2025 2.308 0.00 0.00% N/A N/A N/A 2.308 101 0
Jul 2025 /NGN25:NMX Jun 26, 2025 2.346 0.00 0.00% N/A N/A N/A 2.346 81 0
Aug 2025 /NGQ25:NMX Jul 29, 2025 2.351 0.00 0.00% N/A N/A N/A 2.351 68 0
Sep 2025 /NGU25:NMX Aug 27, 2025 2.343 0.00 0.00% N/A N/A N/A 2.343 69 0
Oct 2025 /NGV25:NMX Sep 26, 2025 2.37 0.00 0.00% N/A N/A N/A 2.37 97 0
Nov 2025 /NGX25:NMX Oct 29, 2025 2.46 0.00 0.00% N/A N/A N/A 2.46 35 0
Dec 2025 /NGZ25:NMX Nov 25, 2025 2.67 0.00 0.00% N/A N/A N/A 2.67 100 0
Jan 2026 /NGF26:NMX Dec 29, 2025 2.80 0.00 0.00% N/A N/A N/A 2.80 400 0
Feb 2026 /NGG26:NMX Jan 28, 2026 2.765 0.00 0.00% N/A N/A N/A 2.765 27 0
Mar 2026 /NGH26:NMX Feb 25, 2026 2.635 0.00 0.00% N/A N/A N/A 2.635 66 0
Apr 2026 /NGJ26:NMX Mar 27, 2026 2.31 0.00 0.00% N/A N/A N/A 2.31 32 0
May 2026 /NGK26:NMX Apr 28, 2026 2.29 0.00 0.00% N/A N/A N/A 2.29 41 0
Jun 2026 /NGM26:NMX May 27, 2026 2.325 0.00 0.00% N/A N/A N/A 2.325 46 0
Jul 2026 /NGN26:NMX Jun 26, 2026 2.357 0.00 0.00% N/A N/A N/A 2.357 67 0
Aug 2026 /NGQ26:NMX Jul 29, 2026 2.362 0.00 0.00% N/A N/A N/A 2.362 50 0
Sep 2026 /NGU26:NMX Aug 27, 2026 2.356 0.00 0.00% N/A N/A N/A 2.356 49 0
Oct 2026 /NGV26:NMX Sep 28, 2026 2.387 0.00 0.00% N/A N/A N/A 2.387 39 0
Nov 2026 /NGX26:NMX Oct 28, 2026 2.483 0.00 0.00% N/A N/A N/A 2.483 23 0
Dec 2026 /NGZ26:NMX Nov 25, 2026 2.691 0.00 0.00% N/A N/A N/A 2.691 22 0
Jan 2027 /NGF27:NMX Dec 29, 2026 2.822 0.00 0.00% N/A N/A N/A 2.822 16 0
Feb 2027 /NGG27:NMX Jan 27, 2027 2.787 0.00 0.00% N/A N/A N/A 2.787 13 0
Mar 2027 /NGH27:NMX Feb 24, 2027 2.666 0.00 0.00% N/A N/A N/A 2.666 52 0
Apr 2027 /NGJ27:NMX Mar 29, 2027 2.341 0.00 0.00% N/A N/A N/A 2.341 25 0
May 2027 /NGK27:NMX Apr 28, 2027 2.331 0.00 0.00% N/A N/A N/A 2.331 40 0
Jun 2027 /NGM27:NMX May 26, 2027 2.371 0.00 0.00% N/A N/A N/A 2.371 26 0
Jul 2027 /NGN27:NMX Jun 28, 2027 2.405 0.00 0.00% N/A N/A N/A 2.405 27 0
Aug 2027 /NGQ27:NMX Jul 28, 2027 2.411 0.00 0.00% N/A N/A N/A 2.411 22 0
Sep 2027 /NGU27:NMX Aug 27, 2027 2.415 0.00 0.00% N/A N/A N/A 2.415 30 0
Oct 2027 /NGV27:NMX Sep 28, 2027 2.451 0.00 0.00% N/A N/A N/A 2.451 16 0
Nov 2027 /NGX27:NMX Oct 27, 2027 2.549 0.00 0.00% N/A N/A N/A 2.549 13 0
Dec 2027 /NGZ27:NMX Nov 26, 2027 2.751 0.00 0.00% N/A N/A N/A 2.751 10 0
Jan 2028 /NGF28:NMX Dec 29, 2027 2.878 0.00 0.00% N/A N/A N/A 2.878 9 0
Feb 2028 /NGG28:NMX Jan 27, 2028 2.838 0.00 0.00% N/A N/A N/A 2.838 8 0
Mar 2028 /NGH28:NMX Feb 25, 2028 2.719 0.00 0.00% N/A N/A N/A 2.719 13 0
Apr 2028 /NGJ28:NMX Mar 29, 2028 2.399 0.00 0.00% N/A N/A N/A 2.399 12 0
May 2028 /NGK28:NMX Apr 26, 2028 2.387 0.00 0.00% N/A N/A N/A 2.387 12 0
Jun 2028 /NGM28:NMX May 26, 2028 2.427 0.00 0.00% N/A N/A N/A 2.427 12 0
Jul 2028 /NGN28:NMX Jun 28, 2028 2.469 0.00 0.00% N/A N/A N/A 2.469 13 0
Aug 2028 /NGQ28:NMX Jul 27, 2028 2.484 0.00 0.00% N/A N/A N/A 2.484 13 0
Sep 2028 /NGU28:NMX Aug 29, 2028 2.496 0.00 0.00% N/A N/A N/A 2.496 15 0
Mar 2029 /NGH29:NMX Feb 26, 2029 2.809 0.00 0.00% N/A N/A N/A 2.809 20 0
Apr 2029 /NGJ29:NMX Mar 27, 2029 2.509 0.00 0.00% N/A N/A N/A 2.509 20 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.