« Back to Futures & Commodities

Detailed Quote for Natural Gas Aug 2021 (/NGQ1:NMX)
$ 2.735   0.016 (+0.59%) Volume: 987 4:33 PM EDT Aug 14, 2020
Today 5d 1m 3m 1y more
Last Price
2.735
Change $
0.016
Change %
0.59%
Volume
987
Bid
2.67
Bid Size
1,200
Ask
0.00
Ask Size
0
Open
2.737
High
2.775
Low
2.732
Settlement
2.719
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
4:33
Exchange
NMX

 
Natural Gas Futures
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Sep 2020 /NGU0:NMX Aug 27, 2020 2.345 0.163 7.47% 2.191 2.379 2.171 2.182 146895 213.19k
Oct 2020 /NGV0:NMX Sep 28, 2020 2.476 0.152 6.54% 2.328 2.514 2.312 2.324 201728 62.41k
Nov 2020 /NGX0:NMX Oct 28, 2020 2.794 0.095 3.52% 2.694 2.831 2.68 2.699 178329 17.65k
Dec 2020 /NGZ0:NMX Nov 25, 2020 3.086 0.07 2.32% 3.018 3.118 3.005 3.016 92280 6.71k
Jan 2021 /NGF1:NMX Dec 29, 2020 3.186 0.065 2.08% 3.125 3.218 3.115 3.121 125577 12.12k
Feb 2021 /NGG1:NMX Jan 27, 2021 3.136 0.061 1.98% 3.079 3.17 3.07 3.075 41586 5.27k
Mar 2021 /NGH1:NMX Feb 24, 2021 3.011 0.061 2.07% 2.952 3.043 2.947 2.95 76433 5k
Apr 2021 /NGJ1:NMX Mar 29, 2021 2.719 0.034 1.27% 2.702 2.752 2.693 2.685 77881 12.45k
May 2021 /NGK1:NMX Apr 28, 2021 2.674 0.024 0.91% 2.658 2.711 2.657 2.65 44218 5.63k
Jun 2021 /NGM1:NMX May 26, 2021 2.699 0.021 0.78% 2.699 2.736 2.695 2.678 22895 1.87k
Jul 2021 /NGN1:NMX Jun 28, 2021 2.73 0.017 0.63% 2.719 2.768 2.719 2.713 17339 1.72k
Aug 2021 /NGQ1:NMX Jul 28, 2021 2.735 0.016 0.59% 2.737 2.775 2.732 2.719 16657 987
Sep 2021 /NGU1:NMX Aug 27, 2021 2.721 0.016 0.59% 2.726 2.76 2.721 2.705 20512 1.28k
Oct 2021 /NGV1:NMX Sep 28, 2021 2.743 0.018 0.66% 2.742 2.781 2.742 2.725 50861 5.4k
Nov 2021 /NGX1:NMX Oct 27, 2021 2.80 0.026 0.94% 2.795 2.827 2.79 2.774 24390 889
Dec 2021 /NGZ1:NMX Nov 26, 2021 2.926 0.024 0.83% 2.903 2.953 2.903 2.902 18344 828
Jan 2022 /NGF2:NMX Dec 29, 2021 3.022 0.019 0.63% 3.005 3.052 3.005 3.003 18998 767
Feb 2022 /NGG2:NMX Jan 27, 2022 2.981 0.023 0.78% 2.992 3.004 2.981 2.958 11165 159
Mar 2022 /NGH2:NMX Feb 24, 2022 2.828 0.021 0.75% 2.82 2.846 2.815 2.807 16039 119
Apr 2022 /NGJ2:NMX Mar 29, 2022 2.424 0.017 0.71% 2.426 2.433 2.42 2.407 17010 167
May 2022 /NGK2:NMX Apr 27, 2022 2.382 0.019 0.80% 2.382 2.384 2.382 2.363 5434 70
Jun 2022 /NGM2:NMX May 26, 2022 2.416 0.019 0.79% 2.416 2.416 2.416 2.397 2816 3
Jul 2022 /NGN2:NMX Jun 28, 2022 2.462 0.025 1.03% 2.463 2.463 2.455 2.437 2109 12
Aug 2022 /NGQ2:NMX Jul 27, 2022 2.449 0.00 0.00% N/A N/A N/A 2.449 1739 32
Sep 2022 /NGU2:NMX Aug 29, 2022 2.459 0.019 0.78% 2.459 2.459 2.459 2.44 2221 1
Oct 2022 /NGV2:NMX Sep 28, 2022 2.455 -0.002 -0.08% N/A N/A N/A 2.457 2749 45
Nov 2022 /NGX2:NMX Oct 27, 2022 2.533 0.011 0.44% 2.534 2.535 2.533 2.522 1970 9
Dec 2022 /NGZ2:NMX Nov 28, 2022 2.69 0.00 0.00% N/A N/A N/A 2.69 1948 0
Jan 2023 /NGF3:NMX Dec 28, 2022 2.834 0.029 1.03% 2.825 2.834 2.825 2.805 2629 14
Feb 2023 /NGG3:NMX Jan 27, 2023 2.801 0.028 1.01% 2.801 2.801 2.801 2.773 678 3
Mar 2023 /NGH3:NMX Feb 24, 2023 2.632 0.00 0.00% N/A N/A N/A 2.632 829 0
Apr 2023 /NGJ3:NMX Mar 29, 2023 2.33 0.021 0.91% 2.33 2.33 2.33 2.309 2319 1
May 2023 /NGK3:NMX Apr 26, 2023 2.29 0.00 0.00% N/A N/A N/A 2.29 365 0
Jun 2023 /NGM3:NMX May 26, 2023 2.32 0.00 0.00% N/A N/A N/A 2.32 175 0
Jul 2023 /NGN3:NMX Jun 28, 2023 2.36 0.00 0.00% N/A N/A N/A 2.36 141 0
Aug 2023 /NGQ3:NMX Jul 27, 2023 2.376 0.008 0.34% N/A N/A N/A 2.368 142 15
Sep 2023 /NGU3:NMX Aug 29, 2023 2.368 0.009 0.38% N/A N/A N/A 2.359 158 15
Oct 2023 /NGV3:NMX Sep 27, 2023 2.401 0.009 0.38% N/A N/A N/A 2.392 649 15
Nov 2023 /NGX3:NMX Oct 27, 2023 2.483 0.01 0.40% N/A N/A N/A 2.473 224 15
Dec 2023 /NGZ3:NMX Nov 28, 2023 2.687 0.014 0.52% N/A N/A N/A 2.673 360 15
Jan 2024 /NGF4:NMX Dec 27, 2023 2.801 0.009 0.32% N/A N/A N/A 2.792 326 0
Feb 2024 /NGG4:NMX Jan 29, 2024 2.765 0.009 0.33% N/A N/A N/A 2.756 98 0
Mar 2024 /NGH4:NMX Feb 27, 2024 2.627 0.008 0.31% N/A N/A N/A 2.619 246 15
Apr 2024 /NGJ4:NMX Mar 26, 2024 2.332 0.005 0.21% N/A N/A N/A 2.327 853 15
May 2024 /NGK4:NMX Apr 26, 2024 2.312 0.002 0.09% N/A N/A N/A 2.31 582 0
Jun 2024 /NGM4:NMX May 29, 2024 2.348 0.002 0.09% N/A N/A N/A 2.346 308 0
Jul 2024 /NGN4:NMX Jun 26, 2024 2.39 0.002 0.08% N/A N/A N/A 2.388 143 0
Aug 2024 /NGQ4:NMX Jul 29, 2024 2.401 0.002 0.08% N/A N/A N/A 2.399 149 0
Sep 2024 /NGU4:NMX Aug 28, 2024 2.397 0.002 0.08% N/A N/A N/A 2.395 81 0
Oct 2024 /NGV4:NMX Sep 26, 2024 2.43 0.002 0.08% N/A N/A N/A 2.428 85 0
Nov 2024 /NGX4:NMX Oct 29, 2024 2.515 0.002 0.08% N/A N/A N/A 2.513 52 0
Dec 2024 /NGZ4:NMX Nov 26, 2024 2.75 0.00 0.00% N/A N/A N/A 2.75 77 0
Jan 2025 /NGF5:NMX Dec 27, 2024 2.833 0.00 0.00% N/A N/A N/A 2.833 52 0
Feb 2025 /NGG5:NMX Jan 29, 2025 2.788 0.002 0.07% N/A N/A N/A 2.786 48 0
Mar 2025 /NGH5:NMX Feb 26, 2025 2.662 0.002 0.08% N/A N/A N/A 2.66 63 0
Apr 2025 /NGJ5:NMX Mar 27, 2025 2.376 -0.004 -0.17% N/A N/A N/A 2.38 47 0
May 2025 /NGK5:NMX Apr 28, 2025 2.354 -0.009 -0.38% N/A N/A N/A 2.363 66 0
Jun 2025 /NGM5:NMX May 28, 2025 2.398 -0.009 -0.37% N/A N/A N/A 2.407 62 0
Jul 2025 /NGN25:NMX Jun 26, 2025 2.436 -0.009 -0.37% N/A N/A N/A 2.445 51 0
Aug 2025 /NGQ25:NMX Jul 29, 2025 2.445 -0.009 -0.37% N/A N/A N/A 2.454 68 0
Sep 2025 /NGU25:NMX Aug 27, 2025 2.442 -0.009 -0.37% N/A N/A N/A 2.451 69 0
Oct 2025 /NGV25:NMX Sep 26, 2025 2.474 -0.009 -0.36% N/A N/A N/A 2.483 60 0
Nov 2025 /NGX25:NMX Oct 29, 2025 2.554 -0.009 -0.35% N/A N/A N/A 2.563 35 0
Dec 2025 /NGZ25:NMX Nov 25, 2025 2.757 -0.009 -0.33% N/A N/A N/A 2.766 25 0
Jan 2026 /NGF26:NMX Dec 29, 2025 2.888 -0.009 -0.31% N/A N/A N/A 2.897 32 0
Feb 2026 /NGG26:NMX Jan 28, 2026 2.856 -0.009 -0.31% N/A N/A N/A 2.865 27 0
Mar 2026 /NGH26:NMX Feb 25, 2026 2.73 -0.009 -0.33% N/A N/A N/A 2.739 66 0
Apr 2026 /NGJ26:NMX Mar 27, 2026 2.46 -0.009 -0.36% N/A N/A N/A 2.469 32 0
May 2026 /NGK26:NMX Apr 28, 2026 2.439 -0.009 -0.37% N/A N/A N/A 2.448 41 0
Jun 2026 /NGM26:NMX May 27, 2026 2.473 -0.009 -0.36% N/A N/A N/A 2.482 46 0
Jul 2026 /NGN26:NMX Jun 26, 2026 2.507 -0.009 -0.36% N/A N/A N/A 2.516 37 0
Aug 2026 /NGQ26:NMX Jul 29, 2026 2.515 -0.009 -0.36% N/A N/A N/A 2.524 50 0
Sep 2026 /NGU26:NMX Aug 27, 2026 2.506 -0.009 -0.36% N/A N/A N/A 2.515 49 0
Oct 2026 /NGV26:NMX Sep 28, 2026 2.529 -0.009 -0.35% N/A N/A N/A 2.538 39 0
Nov 2026 /NGX26:NMX Oct 28, 2026 2.606 -0.009 -0.34% N/A N/A N/A 2.615 23 0
Dec 2026 /NGZ26:NMX Nov 25, 2026 2.793 -0.009 -0.32% N/A N/A N/A 2.802 22 0
Jan 2027 /NGF27:NMX Dec 29, 2026 2.923 -0.009 -0.31% N/A N/A N/A 2.932 16 0
Feb 2027 /NGG27:NMX Jan 27, 2027 2.893 -0.009 -0.31% N/A N/A N/A 2.902 13 0
Mar 2027 /NGH27:NMX Feb 24, 2027 2.774 -0.009 -0.32% N/A N/A N/A 2.783 52 0
Apr 2027 /NGJ27:NMX Mar 29, 2027 2.509 -0.014 -0.55% N/A N/A N/A 2.523 25 0
May 2027 /NGK27:NMX Apr 28, 2027 2.499 -0.014 -0.56% N/A N/A N/A 2.513 25 0
Jun 2027 /NGM27:NMX May 26, 2027 2.539 -0.014 -0.55% N/A N/A N/A 2.553 26 0
Jul 2027 /NGN27:NMX Jun 28, 2027 2.573 -0.014 -0.54% N/A N/A N/A 2.587 27 0
Aug 2027 /NGQ27:NMX Jul 28, 2027 2.579 -0.014 -0.54% N/A N/A N/A 2.593 22 0
Sep 2027 /NGU27:NMX Aug 27, 2027 2.583 -0.014 -0.54% N/A N/A N/A 2.597 30 0
Oct 2027 /NGV27:NMX Sep 28, 2027 2.619 -0.014 -0.53% N/A N/A N/A 2.633 16 0
Nov 2027 /NGX27:NMX Oct 27, 2027 2.696 -0.014 -0.52% N/A N/A N/A 2.71 13 0
Dec 2027 /NGZ27:NMX Nov 26, 2027 2.878 -0.014 -0.48% N/A N/A N/A 2.892 10 0
Jan 2028 /NGF28:NMX Dec 29, 2027 3.005 -0.014 -0.46% N/A N/A N/A 3.019 9 0
Feb 2028 /NGG28:NMX Jan 27, 2028 2.969 -0.014 -0.47% N/A N/A N/A 2.983 8 0
Mar 2028 /NGH28:NMX Feb 25, 2028 2.85 -0.014 -0.49% N/A N/A N/A 2.864 13 0
Apr 2028 /NGJ28:NMX Mar 29, 2028 2.57 -0.014 -0.54% N/A N/A N/A 2.584 12 0
May 2028 /NGK28:NMX Apr 26, 2028 2.558 -0.014 -0.54% N/A N/A N/A 2.572 13 0
Jun 2028 /NGM28:NMX May 26, 2028 2.598 -0.014 -0.54% N/A N/A N/A 2.612 12 0
Jul 2028 /NGN28:NMX Jun 28, 2028 2.64 -0.014 -0.53% N/A N/A N/A 2.654 13 0
Aug 2028 /NGQ28:NMX Jul 27, 2028 2.655 -0.014 -0.52% N/A N/A N/A 2.669 13 0
Sep 2028 /NGU28:NMX Aug 29, 2028 2.667 -0.014 -0.52% N/A N/A N/A 2.681 15 0
Mar 2029 /NGH29:NMX Feb 26, 2029 2.971 -0.014 -0.47% N/A N/A N/A 2.985 20 0
Apr 2029 /NGJ29:NMX Mar 27, 2029 2.711 -0.014 -0.51% N/A N/A N/A 2.725 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.