« Back to Futures & Commodities

Detailed Quote for Natural Gas Aug 2021 (/NGQ1:NMX)
$ 2.85 EOD     0.032 (+1.14%) Volume: 4.16k 5:15 PM EST Jan 26, 2021
Today 5d 1m 3m 1y more
Last Price
2.85
Change $
0.032
Change %
1.14%
Volume
4.16k
Bid
N/A
Bid Size
0
Ask
N/A
Ask Size
0
Open
2.821
High
2.857
Low
2.803
Settlement
2.818
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
01/26/21
Exchange
NMX

 
Natural Gas Futures EOD  
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

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.