« Back to Futures & Commodities

Detailed Quote for Natural Gas Oct 2021 (/NGV1:NMX)

$ 2.579   0.019 (+0.74%) Volume: 146 12:52 PM EDT 3-Jul-2020
Today 5d 1m 3m 1y more
Last Price
2.579
Change $
0.019
Change %
0.74%
Volume
146
Bid
N/A
Bid Size
0
Ask
N/A
Ask Size
0
Open
2.562
High
2.585
Low
2.562
Settlement
2.56
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
07/03/20
Exchange
NMX

 
Natural Gas Futures
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Aug 2020 /NGQ0:NMX Jul 29, 2020 1.75 0.024 1.39% 1.728 1.75 1.714 1.726 273584 17.2k
Sep 2020 /NGU0:NMX Aug 27, 2020 1.796 0.019 1.07% 1.775 1.799 1.766 1.777 207981 3.68k
Oct 2020 /NGV0:NMX Sep 28, 2020 1.898 0.021 1.12% 1.874 1.903 1.87 1.877 120805 2.13k
Nov 2020 /NGX0:NMX Oct 28, 2020 2.299 0.021 0.92% 2.274 2.306 2.274 2.278 71484 1.55k
Dec 2020 /NGZ0:NMX Nov 25, 2020 2.767 0.027 0.99% 2.74 2.774 2.738 2.74 74873 1.55k
Jan 2021 /NGF1:NMX Dec 29, 2020 2.905 0.031 1.08% 2.875 2.912 2.872 2.874 115175 2.32k
Feb 2021 /NGG1:NMX Jan 27, 2021 2.879 0.035 1.23% 2.847 2.882 2.842 2.844 39417 1.41k
Mar 2021 /NGH1:NMX Feb 24, 2021 2.771 0.03 1.09% 2.736 2.778 2.736 2.741 84352 980
Apr 2021 /NGJ1:NMX Mar 29, 2021 2.503 0.028 1.13% 2.473 2.505 2.472 2.475 76329 932
May 2021 /NGK1:NMX Apr 28, 2021 2.471 0.025 1.02% 2.444 2.472 2.442 2.446 30816 427
Jun 2021 /NGM1:NMX May 26, 2021 2.511 0.024 0.97% 2.482 2.511 2.481 2.487 18069 265
Jul 2021 /NGN1:NMX Jun 28, 2021 2.558 0.024 0.95% 2.538 2.558 2.538 2.534 16625 242
Aug 2021 /NGQ1:NMX Jul 28, 2021 2.575 0.022 0.86% 2.553 2.575 2.553 2.553 12846 159
Sep 2021 /NGU1:NMX Aug 27, 2021 2.553 0.011 0.43% 2.543 2.558 2.541 2.542 15853 90
Oct 2021 /NGV1:NMX Sep 28, 2021 2.579 0.019 0.74% 2.562 2.585 2.562 2.56 36687 146
Nov 2021 /NGX1:NMX Oct 27, 2021 2.632 0.022 0.84% 2.629 2.632 2.629 2.61 20451 27
Dec 2021 /NGZ1:NMX Nov 26, 2021 2.759 0.017 0.62% 2.759 2.759 2.759 2.742 15664 8
Jan 2022 /NGF2:NMX Dec 29, 2021 2.86 0.017 0.60% 2.86 2.86 2.86 2.843 13186 10
Feb 2022 /NGG2:NMX Jan 27, 2022 2.793 0.00 0.00% 2.788 2.801 2.788 2.793 8810 8
Mar 2022 /NGH2:NMX Feb 24, 2022 2.65 0.00 0.00% 2.652 2.652 2.65 2.65 13545 109
Apr 2022 /NGJ2:NMX Mar 29, 2022 2.28 0.00 0.00% 2.282 2.285 2.269 2.28 12458 128
May 2022 /NGK2:NMX Apr 27, 2022 2.242 0.00 0.00% 2.242 2.246 2.242 2.242 5204 7
Jun 2022 /NGM2:NMX May 26, 2022 2.255 -0.019 -0.84% N/A N/A N/A 2.274 2029 10
Jul 2022 /NGN2:NMX Jun 28, 2022 2.322 0.00 0.00% 2.322 2.322 2.322 2.322 1796 1
Aug 2022 /NGQ2:NMX Jul 27, 2022 2.325 0.003 0.13% N/A N/A N/A 2.322 1248 0
Sep 2022 /NGU2:NMX Aug 29, 2022 2.314 0.008 0.35% N/A N/A N/A 2.306 1451 0
Oct 2022 /NGV2:NMX Sep 28, 2022 2.304 -0.02 -0.86% N/A N/A N/A 2.324 1910 0
Nov 2022 /NGX2:NMX Oct 27, 2022 2.40 0.00 0.00% 2.40 2.40 2.40 2.40 1425 30
Dec 2022 /NGZ2:NMX Nov 28, 2022 2.572 0.011 0.43% N/A N/A N/A 2.561 1292 30
Jan 2023 /NGF3:NMX Dec 28, 2022 2.693 0.012 0.45% N/A N/A N/A 2.681 2464 10
Feb 2023 /NGG3:NMX Jan 27, 2023 2.655 0.014 0.53% N/A N/A N/A 2.641 516 0
Mar 2023 /NGH3:NMX Feb 24, 2023 2.517 0.008 0.32% N/A N/A N/A 2.509 948 0
Apr 2023 /NGJ3:NMX Mar 29, 2023 2.249 0.014 0.63% N/A N/A N/A 2.235 2259 0
May 2023 /NGK3:NMX Apr 26, 2023 2.218 0.014 0.64% N/A N/A N/A 2.204 375 0
Jun 2023 /NGM3:NMX May 26, 2023 2.259 0.014 0.62% N/A N/A N/A 2.245 179 0
Jul 2023 /NGN3:NMX Jun 28, 2023 2.297 0.014 0.61% N/A N/A N/A 2.283 139 0
Aug 2023 /NGQ3:NMX Jul 27, 2023 2.315 0.014 0.61% N/A N/A N/A 2.301 141 0
Sep 2023 /NGU3:NMX Aug 29, 2023 2.306 0.014 0.61% N/A N/A N/A 2.292 156 0
Oct 2023 /NGV3:NMX Sep 27, 2023 2.329 0.014 0.60% N/A N/A N/A 2.315 648 0
Nov 2023 /NGX3:NMX Oct 27, 2023 2.403 0.017 0.71% N/A N/A N/A 2.386 188 0
Dec 2023 /NGZ3:NMX Nov 28, 2023 2.581 0.017 0.66% N/A N/A N/A 2.564 362 0
Jan 2024 /NGF4:NMX Dec 27, 2023 2.703 0.017 0.63% N/A N/A N/A 2.686 356 0
Feb 2024 /NGG4:NMX Jan 29, 2024 2.665 0.017 0.64% N/A N/A N/A 2.648 88 0
Mar 2024 /NGH4:NMX Feb 27, 2024 2.538 0.017 0.67% N/A N/A N/A 2.521 155 0
Apr 2024 /NGJ4:NMX Mar 26, 2024 2.283 0.027 1.20% N/A N/A N/A 2.256 804 0
May 2024 /NGK4:NMX Apr 26, 2024 2.259 0.027 1.21% N/A N/A N/A 2.232 482 0
Jun 2024 /NGM4:NMX May 29, 2024 2.292 0.027 1.19% N/A N/A N/A 2.265 108 0
Jul 2024 /NGN4:NMX Jun 26, 2024 2.325 0.027 1.17% N/A N/A N/A 2.298 103 0
Aug 2024 /NGQ4:NMX Jul 29, 2024 2.334 0.027 1.17% N/A N/A N/A 2.307 104 0
Sep 2024 /NGU4:NMX Aug 28, 2024 2.325 0.027 1.17% N/A N/A N/A 2.298 81 0
Oct 2024 /NGV4:NMX Sep 26, 2024 2.349 0.027 1.16% N/A N/A N/A 2.322 81 0
Nov 2024 /NGX4:NMX Oct 29, 2024 2.415 0.027 1.13% N/A N/A N/A 2.388 49 0
Dec 2024 /NGZ4:NMX Nov 26, 2024 2.586 0.027 1.06% N/A N/A N/A 2.559 65 0
Jan 2025 /NGF5:NMX Dec 27, 2024 2.706 0.032 1.20% N/A N/A N/A 2.674 49 0
Feb 2025 /NGG5:NMX Jan 29, 2025 2.672 0.032 1.21% N/A N/A N/A 2.64 48 0
Mar 2025 /NGH5:NMX Feb 26, 2025 2.549 0.032 1.27% N/A N/A N/A 2.517 63 0
Apr 2025 /NGJ5:NMX Mar 27, 2025 2.294 0.032 1.41% N/A N/A N/A 2.262 47 0
May 2025 /NGK5:NMX Apr 28, 2025 2.275 0.032 1.43% N/A N/A N/A 2.243 61 0
Jun 2025 /NGM5:NMX May 28, 2025 2.308 0.032 1.41% N/A N/A N/A 2.276 62 0