« Back to Futures & Commodities

Detailed Quote for Natural Gas Dec 2021 (/NGZ1:NMX)

$ 2.862   -0.01 (-0.35%) Volume: 660 11:39 AM EDT Aug 7, 2020
Today 5d 1m 3m 1y more
Last Price
2.862
Change $
0.01
Change %
0.35%
Volume
660
Bid
2.868
Bid Size
30,000
Ask
2.871
Ask Size
60,000
Open
2.872
High
2.884
Low
2.862
Settlement
2.872
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
11:39
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 2.18 0.015 0.69% 2.153 2.241 2.14 2.165 317730 91.33k
Oct 2020 /NGV0:NMX Sep 28, 2020 2.317 0.012 0.52% 2.297 2.375 2.283 2.305 142572 41.71k
Nov 2020 /NGX0:NMX Oct 28, 2020 2.675 0.021 0.79% 2.643 2.72 2.633 2.654 105898 23.39k
Dec 2020 /NGZ0:NMX Nov 25, 2020 3.003 0.018 0.60% 2.975 3.03 2.951 2.985 90336 8.91k
Jan 2021 /NGF1:NMX Dec 29, 2020 3.114 0.018 0.58% 3.078 3.139 3.067 3.096 126428 14.09k
Feb 2021 /NGG1:NMX Jan 27, 2021 3.064 0.011 0.36% 3.042 3.089 3.025 3.053 39956 3.79k
Mar 2021 /NGH1:NMX Feb 24, 2021 2.947 0.027 0.92% 2.93 2.966 2.921 2.92 83523 6.44k
Apr 2021 /NGJ1:NMX Mar 29, 2021 2.665 0.004 0.15% 2.653 2.679 2.643 2.661 79033 5.6k
May 2021 /NGK1:NMX Apr 28, 2021 2.629 0.004 0.15% 2.613 2.642 2.609 2.625 41416 2.48k
Jun 2021 /NGM1:NMX May 26, 2021 2.657 0.003 0.11% 2.648 2.67 2.642 2.654 23037 1.56k
Jul 2021 /NGN1:NMX Jun 28, 2021 2.692 0.002 0.07% 2.688 2.706 2.68 2.69 18542 1.22k
Aug 2021 /NGQ1:NMX Jul 28, 2021 2.694 -0.003 -0.11% 2.701 2.71 2.693 2.697 16378 745
Sep 2021 /NGU1:NMX Aug 27, 2021 2.682 -0.002 -0.07% 2.682 2.696 2.675 2.684 19046 882
Oct 2021 /NGV1:NMX Sep 28, 2021 2.701 -0.003 -0.11% 2.70 2.717 2.694 2.704 50252 1.75k
Nov 2021 /NGX1:NMX Oct 27, 2021 2.738 -0.009 -0.33% 2.76 2.76 2.738 2.747 23607 511
Dec 2021 /NGZ1:NMX Nov 26, 2021 2.862 -0.01 -0.35% 2.872 2.884 2.862 2.872 16466 660
Jan 2022 /NGF2:NMX Dec 29, 2021 2.97 -0.002 -0.07% 2.98 2.983 2.97 2.972 18436 725
Feb 2022 /NGG2:NMX Jan 27, 2022 2.938 0.008 0.27% 2.939 2.942 2.938 2.93 10570 258
Mar 2022 /NGH2:NMX Feb 24, 2022 2.783 0.003 0.11% 2.789 2.79 2.783 2.78 15453 456
Apr 2022 /NGJ2:NMX Mar 29, 2022 2.371 -0.01 -0.42% 2.391 2.391 2.371 2.381 16104 270
May 2022 /NGK2:NMX Apr 27, 2022 2.325 -0.009 -0.39% 2.337 2.34 2.325 2.334 5455 303
Jun 2022 /NGM2:NMX May 26, 2022 2.376 0.00 0.00% N/A N/A N/A 2.376 2820 3
Jul 2022 /NGN2:NMX Jun 28, 2022 2.41 -0.002 -0.08% N/A N/A N/A 2.412 2120 3
Aug 2022 /NGQ2:NMX Jul 27, 2022 2.412 -0.012 -0.50% 2.412 2.412 2.412 2.424 1743 6
Sep 2022 /NGU2:NMX Aug 29, 2022 2.409 -0.006 -0.25% N/A N/A N/A 2.415 2240 3
Oct 2022 /NGV2:NMX Sep 28, 2022 2.43 -0.005 -0.21% N/A N/A N/A 2.435 2645 5
Nov 2022 /NGX2:NMX Oct 27, 2022 2.497 -0.005 -0.20% N/A N/A N/A 2.502 1944 1
Dec 2022 /NGZ2:NMX Nov 28, 2022 2.669 -0.007 -0.26% N/A N/A N/A 2.676 1947 1
Jan 2023 /NGF3:NMX Dec 28, 2022 2.80 0.001 0.04% N/A N/A N/A 2.799 2628 0
Feb 2023 /NGG3:NMX Jan 27, 2023 2.766 0.00 0.00% N/A N/A N/A 2.766 676 0
Mar 2023 /NGH3:NMX Feb 24, 2023 2.623 0.00 0.00% N/A N/A N/A 2.623 915 0
Apr 2023 /NGJ3:NMX Mar 29, 2023 2.304 0.00 0.00% N/A N/A N/A 2.304 2335 0
May 2023 /NGK3:NMX Apr 26, 2023 2.269 0.00 0.00% N/A N/A N/A 2.269 377 0
Jun 2023 /NGM3:NMX May 26, 2023 2.307 0.00 0.00% N/A N/A N/A 2.307 175 0
Jul 2023 /NGN3:NMX Jun 28, 2023 2.35 0.00 0.00% N/A N/A N/A 2.35 140 0
Aug 2023 /NGQ3:NMX Jul 27, 2023 2.365 0.00 0.00% N/A N/A N/A 2.365 142 0
Sep 2023 /NGU3:NMX Aug 29, 2023 2.362 0.00 0.00% N/A N/A N/A 2.362 158 0
Oct 2023 /NGV3:NMX Sep 27, 2023 2.392 0.00 0.00% N/A N/A N/A 2.392 649 0
Nov 2023 /NGX3:NMX Oct 27, 2023 2.476 0.00 0.00% N/A N/A N/A 2.476 204 0
Dec 2023 /NGZ3:NMX Nov 28, 2023 2.669 0.00 0.00% N/A N/A N/A 2.669 363 0
Jan 2024 /NGF4:NMX Dec 27, 2023 2.811 0.00 0.00% N/A N/A N/A 2.811 376 0
Feb 2024 /NGG4:NMX Jan 29, 2024 2.768 0.00 0.00% N/A N/A N/A 2.768 98 0
Mar 2024 /NGH4:NMX Feb 27, 2024 2.637 0.00 0.00% N/A N/A N/A 2.637 226 0
Apr 2024 /NGJ4:NMX Mar 26, 2024 2.362 0.00 0.00% N/A N/A N/A 2.362 833 0
May 2024 /NGK4:NMX Apr 26, 2024 2.345 0.00 0.00% N/A N/A N/A 2.345 582 0
Jun 2024 /NGM4:NMX May 29, 2024 2.381 0.00 0.00% N/A N/A N/A 2.381 308 0
Jul 2024 /NGN4:NMX Jun 26, 2024 2.432 0.00 0.00% N/A N/A N/A 2.432 143 0
Aug 2024 /NGQ4:NMX Jul 29, 2024 2.443 0.00 0.00% N/A N/A N/A 2.443 149 0
Sep 2024 /NGU4:NMX Aug 28, 2024 2.44 0.00 0.00% N/A N/A N/A 2.44 81 0
Oct 2024 /NGV4:NMX Sep 26, 2024 2.473 0.00 0.00% N/A N/A N/A 2.473 85 0
Nov 2024 /NGX4:NMX Oct 29, 2024 2.544 -0.014 -0.55% N/A N/A N/A 2.558 52 0
Dec 2024 /NGZ4:NMX Nov 26, 2024 2.75 0.002 0.07% 2.75 2.75 2.75 2.748 65 45
Jan 2025 /NGF5:NMX Dec 27, 2024 2.883 0.00 0.00% N/A N/A N/A 2.883 49 0
Feb 2025 /NGG5:NMX Jan 29, 2025 2.851 0.00 0.00% N/A N/A N/A 2.851 48 0
Mar 2025 /NGH5:NMX Feb 26, 2025 2.728 0.00 0.00% N/A N/A N/A 2.728 63 0
Apr 2025 /NGJ5:NMX Mar 27, 2025 2.478 0.00 0.00% N/A N/A N/A 2.478 47 0
May 2025 /NGK5:NMX Apr 28, 2025 2.461 0.00 0.00% N/A N/A N/A 2.461 66 0
Jun 2025 /NGM5:NMX May 28, 2025 2.505 0.00 0.00% N/A N/A N/A 2.505 62 0
Jul 2025 /NGN25:NMX Jun 26, 2025 2.543 0.00 0.00% N/A N/A N/A 2.543 51 0
Aug 2025 /NGQ25:NMX Jul 29, 2025 2.552 0.00 0.00% N/A N/A N/A 2.552 68 0
Sep 2025 /NGU25:NMX Aug 27, 2025 2.549 0.00 0.00% N/A N/A N/A 2.549 69 0
Oct 2025 /NGV25:NMX Sep 26, 2025 2.581 0.00 0.00% N/A N/A N/A 2.581 60 0
Nov 2025 /NGX25:NMX Oct 29, 2025 2.661 0.00 0.00% N/A N/A N/A 2.661 35 0
Dec 2025 /NGZ25:NMX Nov 25, 2025 2.854 0.00 0.00% N/A N/A N/A 2.854 25 0
Jan 2026 /NGF26:NMX Dec 29, 2025 2.985 0.00 0.00% N/A N/A N/A 2.985 32 0
Feb 2026 /NGG26:NMX Jan 28, 2026 2.953 0.00 0.00% N/A N/A N/A 2.953 27 0
Mar 2026 /NGH26:NMX Feb 25, 2026 2.827 0.00 0.00% N/A N/A N/A 2.827 66 0
Apr 2026 /NGJ26:NMX Mar 27, 2026 2.557 0.00 0.00% N/A N/A N/A 2.557 32 0
May 2026 /NGK26:NMX Apr 28, 2026 2.536 0.00 0.00% N/A N/A N/A 2.536 41 0
Jun 2026 /NGM26:NMX May 27, 2026 2.57 0.00 0.00% N/A N/A N/A 2.57 46 0
Jul 2026 /NGN26:NMX Jun 26, 2026 2.604 0.00 0.00% N/A N/A N/A 2.604 37 0
Aug 2026 /NGQ26:NMX Jul 29, 2026 2.612 0.00 0.00% N/A N/A N/A 2.612 50 0
Sep 2026 /NGU26:NMX Aug 27, 2026 2.603 0.00 0.00% N/A N/A N/A 2.603 49 0
Oct 2026 /NGV26:NMX Sep 28, 2026 2.626 0.00 0.00% N/A N/A N/A 2.626 39 0
Nov 2026 /NGX26:NMX Oct 28, 2026 2.694 0.00 0.00% N/A N/A N/A 2.694 23 0
Dec 2026 /NGZ26:NMX Nov 25, 2026 2.868 0.00 0.00% N/A N/A N/A 2.868 22 0
Jan 2027 /NGF27:NMX Dec 29, 2026 2.99 0.00 0.00% N/A N/A N/A 2.99 16 0
Feb 2027 /NGG27:NMX Jan 27, 2027 2.96 0.00 0.00% N/A N/A N/A 2.96 13 0
Mar 2027 /NGH27:NMX Feb 24, 2027 2.841 0.00 0.00% N/A N/A N/A 2.841 52 0
Apr 2027 /NGJ27:NMX Mar 29, 2027 2.581 0.00 0.00% N/A N/A N/A 2.581 25 0
May 2027 /NGK27:NMX Apr 28, 2027 2.571 0.00 0.00% N/A N/A N/A 2.571 25 0
Jun 2027 /NGM27:NMX May 26, 2027 2.611 0.00 0.00% N/A N/A N/A 2.611 26 0
Jul 2027 /NGN27:NMX Jun 28, 2027 2.645 0.00 0.00% N/A N/A N/A 2.645 27 0
Aug 2027 /NGQ27:NMX Jul 28, 2027 2.651 0.00 0.00% N/A N/A N/A 2.651 22 0
Sep 2027 /NGU27:NMX Aug 27, 2027 2.655 0.00 0.00% N/A N/A N/A 2.655 30 0
Oct 2027 /NGV27:NMX Sep 28, 2027 2.691 0.00 0.00% N/A N/A N/A 2.691 16 0
Nov 2027 /NGX27:NMX Oct 27, 2027 2.768 0.00 0.00% N/A N/A N/A 2.768 13 0
Dec 2027 /NGZ27:NMX Nov 26, 2027 2.95 0.00 0.00% N/A N/A N/A 2.95 10 0
Jan 2028 /NGF28:NMX Dec 29, 2027 3.077 0.00 0.00% N/A N/A N/A 3.077 9 0
Feb 2028 /NGG28:NMX Jan 27, 2028 3.041 0.00 0.00% N/A N/A N/A 3.041 8 0
Mar 2028 /NGH28:NMX Feb 25, 2028 2.922 0.00 0.00% N/A N/A N/A 2.922 13 0
Apr 2028 /NGJ28:NMX Mar 29, 2028 2.642 0.00 0.00% N/A N/A N/A 2.642 12 0
May 2028 /NGK28:NMX Apr 26, 2028 2.63 0.00 0.00% N/A N/A N/A 2.63 13 0
Jun 2028 /NGM28:NMX May 26, 2028 2.67 0.00 0.00% N/A N/A N/A 2.67 12 0
Jul 2028 /NGN28:NMX Jun 28, 2028 2.712 0.00 0.00% N/A N/A N/A 2.712 13 0
Aug 2028 /NGQ28:NMX Jul 27, 2028 2.727 0.00 0.00% N/A N/A N/A 2.727 13 0
Sep 2028 /NGU28:NMX Aug 29, 2028 2.739 0.00 0.00% N/A N/A N/A 2.739 15 0
Mar 2029 /NGH29:NMX Feb 26, 2029 3.043 0.00 0.00% N/A N/A N/A 3.043 20 0
Apr 2029 /NGJ29:NMX Mar 27, 2029 2.783 0.00 0.00% N/A N/A N/A 2.783 20 0