« Back to Futures & Commodities

Detailed Quote for Natural Gas Nov 2021 (/NGX1:NMX)

$ 2.707   0.014 (+0.52%) Volume: 5.11k 9:55 AM EST Dec 4, 2020
Today 5d 1m 3m 1y more
Last Price
2.707
Change $
0.014
Change %
0.52%
Volume
5.11k
Bid
2.705
Bid Size
160,000
Ask
2.708
Ask Size
130,000
Open
2.69
High
2.709
Low
2.673
Settlement
2.693
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
9:55
Exchange
NMX

 
Natural Gas Futures
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Jan 2021 /NGF1:NMX Dec 29, 2020 2.546 0.039 1.56% 2.511 2.555 2.462 2.507 297838 53.9k
Feb 2021 /NGG1:NMX Jan 27, 2021 2.556 0.041 1.63% 2.521 2.563 2.475 2.515 95441 15k
Mar 2021 /NGH1:NMX Feb 24, 2021 2.521 0.045 1.82% 2.484 2.529 2.441 2.476 192347 13.24k
Apr 2021 /NGJ1:NMX Mar 29, 2021 2.476 0.042 1.73% 2.443 2.483 2.409 2.434 88461 14.9k
May 2021 /NGK1:NMX Apr 28, 2021 2.487 0.038 1.55% 2.455 2.492 2.426 2.449 55584 7.57k
Jun 2021 /NGM1:NMX May 26, 2021 2.534 0.035 1.40% 2.496 2.538 2.477 2.499 36352 5.55k
Jul 2021 /NGN1:NMX Jun 28, 2021 2.595 0.03 1.17% 2.565 2.598 2.541 2.565 30751 4.38k
Aug 2021 /NGQ1:NMX Jul 28, 2021 2.619 0.026 1.00% 2.592 2.623 2.571 2.593 26922 2.82k
Sep 2021 /NGU1:NMX Aug 27, 2021 2.61 0.022 0.85% 2.583 2.613 2.566 2.588 38810 2.4k
Oct 2021 /NGV1:NMX Sep 28, 2021 2.634 0.02 0.77% 2.611 2.64 2.595 2.614 91653 7.52k
Nov 2021 /NGX1:NMX Oct 27, 2021 2.707 0.014 0.52% 2.69 2.709 2.673 2.693 40268 5.11k
Dec 2021 /NGZ1:NMX Nov 26, 2021 2.853 0.013 0.46% 2.845 2.855 2.826 2.84 34239 3.05k
Jan 2022 /NGF2:NMX Dec 29, 2021 2.96 0.014 0.48% 2.931 2.96 2.931 2.946 38301 1.62k
Feb 2022 /NGG2:NMX Jan 27, 2022 2.899 0.015 0.52% 2.883 2.90 2.879 2.884 24704 700
Mar 2022 /NGH2:NMX Feb 24, 2022 2.772 0.008 0.29% 2.754 2.774 2.752 2.764 27401 755
Apr 2022 /NGJ2:NMX Mar 29, 2022 2.428 0.008 0.33% 2.41 2.428 2.41 2.42 23623 913
May 2022 /NGK2:NMX Apr 27, 2022 2.389 0.01 0.42% 2.37 2.39 2.37 2.379 12854 115
Jun 2022 /NGM2:NMX May 26, 2022 2.40 -0.007 -0.29% 2.40 2.40 2.40 2.407 6780 5
Jul 2022 /NGN2:NMX Jun 28, 2022 2.441 -0.004 -0.16% N/A N/A N/A 2.445 5817 22
Aug 2022 /NGQ2:NMX Jul 27, 2022 2.469 0.009 0.37% N/A N/A N/A 2.46 5096 0
Sep 2022 /NGU2:NMX Aug 29, 2022 2.45 -0.001 -0.04% N/A N/A N/A 2.451 4555 20
Oct 2022 /NGV2:NMX Sep 28, 2022 2.48 -0.002 -0.08% N/A N/A N/A 2.482 8278 20
Nov 2022 /NGX2:NMX Oct 27, 2022 2.58 0.008 0.31% 2.574 2.58 2.574 2.572 5923 16
Dec 2022 /NGZ2:NMX Nov 28, 2022 2.76 0.009 0.33% 2.76 2.76 2.76 2.751 6555 30
Jan 2023 /NGF3:NMX Dec 28, 2022 2.86 0.002 0.07% N/A N/A N/A 2.858 4599 0
Feb 2023 /NGG3:NMX Jan 27, 2023 2.878 0.00 0.00% N/A N/A N/A 2.878 1294 0
Mar 2023 /NGH3:NMX Feb 24, 2023 2.704 0.00 0.00% N/A N/A N/A 2.704 2574 0
Apr 2023 /NGJ3:NMX Mar 29, 2023 2.31 0.00 0.00% N/A N/A N/A 2.31 2160 0
May 2023 /NGK3:NMX Apr 26, 2023 2.266 0.00 0.00% 2.266 2.266 2.266 2.266 518 1
Jun 2023 /NGM3:NMX May 26, 2023 2.298 0.00 0.00% N/A N/A N/A 2.298 545 0
Jul 2023 /NGN3:NMX Jun 28, 2023 2.381 0.00 0.00% N/A N/A N/A 2.381 409 0
Aug 2023 /NGQ3:NMX Jul 27, 2023 2.35 0.00 0.00% N/A N/A N/A 2.35 257 0
Sep 2023 /NGU3:NMX Aug 29, 2023 2.343 0.00 0.00% N/A N/A N/A 2.343 306 0
Oct 2023 /NGV3:NMX Sep 27, 2023 2.375 0.00 0.00% N/A N/A N/A 2.375 1157 0
Nov 2023 /NGX3:NMX Oct 27, 2023 2.495 0.00 0.00% N/A N/A N/A 2.495 432 0
Dec 2023 /NGZ3:NMX Nov 28, 2023 2.74 0.01 0.37% N/A N/A N/A 2.73 769 0
Jan 2024 /NGF4:NMX Dec 27, 2023 2.852 0.00 0.00% N/A N/A N/A 2.852 501 0
Feb 2024 /NGG4:NMX Jan 29, 2024 2.805 0.00 0.00% N/A N/A N/A 2.805 213 0
Mar 2024 /NGH4:NMX Feb 27, 2024 2.659 0.00 0.00% N/A N/A N/A 2.659 198 0
Apr 2024 /NGJ4:NMX Mar 26, 2024 2.344 0.00 0.00% N/A N/A N/A 2.344 963 0
May 2024 /NGK4:NMX Apr 26, 2024 2.319 0.00 0.00% N/A N/A N/A 2.319 582 0
Jun 2024 /NGM4:NMX May 29, 2024 2.373 0.00 0.00% N/A N/A N/A 2.373 310 0
Jul 2024 /NGN4:NMX Jun 26, 2024 2.409 0.00 0.00% N/A N/A N/A 2.409 160 0
Aug 2024 /NGQ4:NMX Jul 29, 2024 2.418 0.00 0.00% N/A N/A N/A 2.418 171 0
Sep 2024 /NGU4:NMX Aug 28, 2024 2.423 0.00 0.00% N/A N/A N/A 2.423 83 0
Oct 2024 /NGV4:NMX Sep 26, 2024 2.431 0.00 0.00% N/A N/A N/A 2.431 85 0
Nov 2024 /NGX4:NMX Oct 29, 2024 2.549 0.00 0.00% N/A N/A N/A 2.549 63 0
Dec 2024 /NGZ4:NMX Nov 26, 2024 2.779 0.00 0.00% N/A N/A N/A 2.779 312 0
Jan 2025 /NGF5:NMX Dec 27, 2024 2.905 0.011 0.38% N/A N/A N/A 2.894 203 0
Feb 2025 /NGG5:NMX Jan 29, 2025 2.847 0.00 0.00% N/A N/A N/A 2.847 48 0
Mar 2025 /NGH5:NMX Feb 26, 2025 2.703 0.00 0.00% N/A N/A N/A 2.703 63 0
Apr 2025 /NGJ5:NMX Mar 27, 2025 2.373 0.00 0.00% N/A N/A N/A 2.373 104 0
May 2025 /NGK5:NMX Apr 28, 2025 2.36 0.00 0.00% N/A N/A N/A 2.36 67 0
Jun 2025 /NGM5:NMX May 28, 2025 2.387 0.00 0.00% N/A N/A N/A 2.387 103 0
Jul 2025 /NGN25:NMX Jun 26, 2025 2.423 0.00 0.00% N/A N/A N/A 2.423 83 0
Aug 2025 /NGQ25:NMX Jul 29, 2025 2.437 0.00 0.00% N/A N/A N/A 2.437 70 0
Sep 2025 /NGU25:NMX Aug 27, 2025 2.433 0.00 0.00% N/A N/A N/A 2.433 71 0
Oct 2025 /NGV25:NMX Sep 26, 2025 2.443 0.00 0.00% N/A N/A N/A 2.443 97 0
Nov 2025 /NGX25:NMX Oct 29, 2025 2.543 0.00 0.00% N/A N/A N/A 2.543 35 0
Dec 2025 /NGZ25:NMX Nov 25, 2025 2.763 0.00 0.00% N/A N/A N/A 2.763 100 0
Jan 2026 /NGF26:NMX Dec 29, 2025 2.885 0.00 0.00% N/A N/A N/A 2.885 400 0
Feb 2026 /NGG26:NMX Jan 28, 2026 2.838 0.00 0.00% N/A N/A N/A 2.838 27 0
Mar 2026 /NGH26:NMX Feb 25, 2026 2.70 0.00 0.00% N/A N/A N/A 2.70 66 0
Apr 2026 /NGJ26:NMX Mar 27, 2026 2.373 0.00 0.00% N/A N/A N/A 2.373 32 0
May 2026 /NGK26:NMX Apr 28, 2026 2.363 0.00 0.00% N/A N/A N/A 2.363 42 0
Jun 2026 /NGM26:NMX May 27, 2026 2.398 0.00 0.00% N/A N/A N/A 2.398 48 0
Jul 2026 /NGN26:NMX Jun 26, 2026 2.43 0.00 0.00% N/A N/A N/A 2.43 69 0
Aug 2026 /NGQ26:NMX Jul 29, 2026 2.435 0.00 0.00% N/A N/A N/A 2.435 52 0
Sep 2026 /NGU26:NMX Aug 27, 2026 2.429 0.00 0.00% N/A N/A N/A 2.429 51 0
Oct 2026 /NGV26:NMX Sep 28, 2026 2.45 0.00 0.00% N/A N/A N/A 2.45 39 0
Nov 2026 /NGX26:NMX Oct 28, 2026 2.55 0.00 0.00% N/A N/A N/A 2.55 23 0
Dec 2026 /NGZ26:NMX Nov 25, 2026 2.768 0.00 0.00% N/A N/A N/A 2.768 22 0
Jan 2027 /NGF27:NMX Dec 29, 2026 2.899 0.00 0.00% N/A N/A N/A 2.899 16 0
Feb 2027 /NGG27:NMX Jan 27, 2027 2.859 0.00 0.00% N/A N/A N/A 2.859 13 0
Mar 2027 /NGH27:NMX Feb 24, 2027 2.724 0.00 0.00% N/A N/A N/A 2.724 52 0
Apr 2027 /NGJ27:NMX Mar 29, 2027 2.389 0.00 0.00% N/A N/A N/A 2.389 25 0
May 2027 /NGK27:NMX Apr 28, 2027 2.379 0.00 0.00% N/A N/A N/A 2.379 41 0
Jun 2027 /NGM27:NMX May 26, 2027 2.414 0.00 0.00% N/A N/A N/A 2.414 28 0
Jul 2027 /NGN27:NMX Jun 28, 2027 2.448 0.00 0.00% N/A N/A N/A 2.448 29 0
Aug 2027 /NGQ27:NMX Jul 28, 2027 2.454 0.00 0.00% N/A N/A N/A 2.454 24 0
Sep 2027 /NGU27:NMX Aug 27, 2027 2.458 0.00 0.00% N/A N/A N/A 2.458 32 0
Oct 2027 /NGV27:NMX Sep 28, 2027 2.484 0.00 0.00% N/A N/A N/A 2.484 16 0
Nov 2027 /NGX27:NMX Oct 27, 2027 2.582 0.00 0.00% N/A N/A N/A 2.582 13 0
Dec 2027 /NGZ27:NMX Nov 26, 2027 2.784 0.00 0.00% N/A N/A N/A 2.784 10 0
Jan 2028 /NGF28:NMX Dec 29, 2027 2.91 0.00 0.00% N/A N/A N/A 2.91 9 0
Feb 2028 /NGG28:NMX Jan 27, 2028 2.87 0.00 0.00% N/A N/A N/A 2.87 8 0
Mar 2028 /NGH28:NMX Feb 25, 2028 2.74 0.00 0.00% N/A N/A N/A 2.74 13 0
Apr 2028 /NGJ28:NMX Mar 29, 2028 2.405 0.00 0.00% N/A N/A N/A 2.405 12 0
May 2028 /NGK28:NMX Apr 26, 2028 2.385 0.00 0.00% N/A N/A N/A 2.385 12 0
Jun 2028 /NGM28:NMX May 26, 2028 2.425 0.00 0.00% N/A N/A N/A 2.425 12 0
Jul 2028 /NGN28:NMX Jun 28, 2028 2.467 0.00 0.00% N/A N/A N/A 2.467 13 0
Aug 2028 /NGQ28:NMX Jul 27, 2028 2.482 0.00 0.00% N/A N/A N/A 2.482 13 0
Sep 2028 /NGU28:NMX Aug 29, 2028 2.494 0.00 0.00% N/A N/A N/A 2.494 15 0
Mar 2029 /NGH29:NMX Feb 26, 2029 2.795 0.00 0.00% N/A N/A N/A 2.795 20 0
Apr 2029 /NGJ29:NMX Mar 27, 2029 2.46 0.00 0.00% N/A N/A N/A 2.46 20 0