« Back to Futures & Commodities

Detailed Quote for Natural Gas Sep 2021 (/NG:NMX)
$ 5.706 EOD     0.566 (+11.01%) Volume: 47.16k 5:15 PM EDT Sep 27, 2021
Today 5d 1m 3m 1y more
Last Price
5.706
Change $
0.566
Change %
11.01%
Volume
47.16k
Bid
N/A
Bid Size
0
Ask
N/A
Ask Size
0
Open
5.191
High
5.851
Low
5.176
Settlement
5.14
52 Wk Hi
5.65000009
52 Wk Low
2.01999998
Last Trade
09/27/21
Exchange
NMX

 
Natural Gas Futures EOD  
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Nov 2021 /NGX1:NMX Oct 27, 2021 5.731 0.531 10.21% 5.26 5.894 5.238 5.20 274686 215.11k
Dec 2021 /NGZ1:NMX Nov 26, 2021 5.839 0.524 9.86% 5.373 5.996 5.355 5.315 96987 51.12k
Jan 2022 /NGF2:NMX Dec 29, 2021 5.91 0.519 9.63% 5.429 6.079 5.428 5.391 159801 39.97k
Feb 2022 /NGG2:NMX Jan 27, 2022 5.798 0.509 9.62% 5.336 5.952 5.32 5.289 57823 22.41k
Mar 2022 /NGH2:NMX Feb 24, 2022 5.385 0.436 8.81% 4.999 5.53 4.999 4.949 127206 27.86k
Apr 2022 /NGJ2:NMX Mar 29, 2022 4.107 0.202 5.17% 3.936 4.116 3.93 3.905 120406 25.64k
May 2022 /NGK2:NMX Apr 27, 2022 3.938 0.163 4.32% 3.805 3.944 3.798 3.775 121032 19.51k
Jun 2022 /NGM2:NMX May 26, 2022 3.967 0.162 4.26% 3.84 3.97 3.84 3.805 41090 7.26k
Jul 2022 /NGN2:NMX Jun 28, 2022 4.007 0.16 4.16% 3.869 4.011 3.869 3.847 37110 5.54k
Aug 2022 /NGQ2:NMX Jul 27, 2022 4.01 0.158 4.10% 3.898 4.013 3.898 3.852 32212 3.32k
Sep 2022 /NGU2:NMX Aug 29, 2022 3.99 0.159 4.15% 3.876 3.992 3.876 3.831 35154 5.87k
Oct 2022 /NGV2:NMX Sep 28, 2022 4.018 0.159 4.12% 3.904 4.022 3.904 3.859 90271 10.28k
Nov 2022 /NGX2:NMX Oct 27, 2022 4.087 0.159 4.05% 3.942 4.085 3.942 3.928 32425 1.91k
Dec 2022 /NGZ2:NMX Nov 28, 2022 4.234 0.159 3.90% 4.12 4.233 4.12 4.075 26455 1.82k
Jan 2023 /NGF3:NMX Dec 28, 2022 4.311 0.154 3.70% 4.236 4.308 4.236 4.157 24153 3.71k
Feb 2023 /NGG3:NMX Jan 27, 2023 4.206 0.139 3.42% 4.139 4.204 4.139 4.067 9905 830
Mar 2023 /NGH3:NMX Feb 24, 2023 3.862 0.119 3.18% 3.812 3.852 3.812 3.743 13388 2.36k
Apr 2023 /NGJ3:NMX Mar 29, 2023 3.22 0.079 2.52% 3.215 3.215 3.193 3.141 13222 2.04k
May 2023 /NGK3:NMX Apr 26, 2023 3.119 0.069 2.26% 3.055 3.119 3.055 3.05 7153 748
Jun 2023 /NGM3:NMX May 26, 2023 3.159 0.069 2.23% 3.143 3.151 3.137 3.09 6130 64
Jul 2023 /NGN3:NMX Jun 28, 2023 3.205 0.069 2.20% 3.20 3.20 3.184 3.136 4201 50
Aug 2023 /NGQ3:NMX Jul 27, 2023 3.22 0.069 2.19% 3.205 3.227 3.199 3.151 3351 146
Sep 2023 /NGU3:NMX Aug 29, 2023 3.212 0.07 2.23% 3.202 3.225 3.202 3.142 4487 141
Oct 2023 /NGV3:NMX Sep 27, 2023 3.246 0.07 2.20% 3.23 3.234 3.23 3.176 5688 29
Nov 2023 /NGX3:NMX Oct 27, 2023 3.352 0.071 2.16% 3.341 3.341 3.341 3.281 2232 19
Dec 2023 /NGZ3:NMX Nov 28, 2023 3.553 0.072 2.07% 3.535 3.55 3.535 3.481 2515 303
Jan 2024 /NGF4:NMX Dec 27, 2023 3.649 0.07 1.96% 3.635 3.635 3.634 3.579 1479 19
Feb 2024 /NGG4:NMX Jan 29, 2024 3.573 0.068 1.94% 3.58 3.58 3.58 3.505 1080 31
Mar 2024 /NGH4:NMX Feb 27, 2024 3.331 0.067 2.05% N/A N/A N/A 3.264 3344 0
Apr 2024 /NGJ4:NMX Mar 26, 2024 2.884 0.065 2.31% 2.90 2.90 2.90 2.819 3257 5
May 2024 /NGK4:NMX Apr 26, 2024 2.849 0.056 2.01% 2.855 2.855 2.855 2.793 749 1
Jun 2024 /NGM4:NMX May 29, 2024 2.887 0.055 1.94% N/A N/A N/A 2.832 480 0
Jul 2024 /NGN4:NMX Jun 26, 2024 2.937 0.038 1.31% N/A N/A N/A 2.899 388 0
Aug 2024 /NGQ4:NMX Jul 29, 2024 2.948 0.038 1.31% N/A N/A N/A 2.91 549 0
Sep 2024 /NGU4:NMX Aug 28, 2024 2.942 0.038 1.31% N/A N/A N/A 2.904 264 0
Oct 2024 /NGV4:NMX Sep 26, 2024 2.979 0.038 1.29% N/A N/A N/A 2.941 497 0
Nov 2024 /NGX4:NMX Oct 29, 2024 3.082 0.038 1.25% N/A N/A N/A 3.044 392 0
Dec 2024 /NGZ4:NMX Nov 26, 2024 3.306 0.038 1.16% N/A N/A N/A 3.268 614 0
Jan 2025 /NGF5:NMX Dec 27, 2024 3.416 0.038 1.12% N/A N/A N/A 3.378 1386 0
Feb 2025 /NGG5:NMX Jan 29, 2025 3.363 0.038 1.14% N/A N/A N/A 3.325 96 0
Mar 2025 /NGH5:NMX Feb 26, 2025 3.182 0.038 1.21% N/A N/A N/A 3.144 328 0
Apr 2025 /NGJ5:NMX Mar 27, 2025 2.827 0.038 1.36% N/A N/A N/A 2.789 1758 0
May 2025 /NGK5:NMX Apr 28, 2025 2.802 0.038 1.37% N/A N/A N/A 2.764 130 0
Jun 2025 /NGM5:NMX May 28, 2025 2.836 0.038 1.36% N/A N/A N/A 2.798 151 0
Jul 2025 /NGN25:NMX Jun 26, 2025 2.874 0.038 1.34% N/A N/A N/A 2.836 220 0
Aug 2025 /NGQ25:NMX Jul 29, 2025 2.882 0.038 1.34% N/A N/A N/A 2.844 197 0
Sep 2025 /NGU25:NMX Aug 27, 2025 2.874 0.038 1.34% N/A N/A N/A 2.836 151 0
Oct 2025 /NGV25:NMX Sep 26, 2025 2.907 0.038 1.32% N/A N/A N/A 2.869 99 0
Nov 2025 /NGX25:NMX Oct 29, 2025 3.012 0.038 1.28% N/A N/A N/A 2.974 84 0
Dec 2025 /NGZ25:NMX Nov 25, 2025 3.228 0.038 1.19% N/A N/A N/A 3.19 170 0
Jan 2026 /NGF26:NMX Dec 29, 2025 3.338 0.038 1.15% N/A N/A N/A 3.30 402 0
Feb 2026 /NGG26:NMX Jan 28, 2026 3.298 0.038 1.17% N/A N/A N/A 3.26 49 0
Mar 2026 /NGH26:NMX Feb 25, 2026 3.163 0.038 1.22% N/A N/A N/A 3.125 98 0
Apr 2026 /NGJ26:NMX Mar 27, 2026 2.838 0.013 0.46% N/A N/A N/A 2.825 51 0
May 2026 /NGK26:NMX Apr 28, 2026 2.818 0.013 0.46% N/A N/A N/A 2.805 47 0
Jun 2026 /NGM26:NMX May 27, 2026 2.866 0.013 0.46% N/A N/A N/A 2.853 51 0
Jul 2026 /NGN26:NMX Jun 26, 2026 2.915 0.013 0.45% N/A N/A N/A 2.902 85 0
Aug 2026 /NGQ26:NMX Jul 29, 2026 2.931 0.013 0.45% N/A N/A N/A 2.918 69 0
Sep 2026 /NGU26:NMX Aug 27, 2026 2.933 0.013 0.45% N/A N/A N/A 2.92 59 0
Oct 2026 /NGV26:NMX Sep 28, 2026 2.97 0.013 0.44% N/A N/A N/A 2.957 58 0
Nov 2026 /NGX26:NMX Oct 28, 2026 3.08 0.013 0.42% N/A N/A N/A 3.067 33 0
Dec 2026 /NGZ26:NMX Nov 25, 2026 3.298 0.013 0.40% N/A N/A N/A 3.285 30 0
Jan 2027 /NGF27:NMX Dec 29, 2026 3.413 0.013 0.38% N/A N/A N/A 3.40 17 0
Feb 2027 /NGG27:NMX Jan 27, 2027 3.368 0.013 0.39% N/A N/A N/A 3.355 17 0
Mar 2027 /NGH27:NMX Feb 24, 2027 3.228 0.013 0.40% N/A N/A N/A 3.215 53 0
Apr 2027 /NGJ27:NMX Mar 29, 2027 2.908 -0.007 -0.24% N/A N/A N/A 2.915 25 0
May 2027 /NGK27:NMX Apr 28, 2027 2.894 -0.007 -0.24% N/A N/A N/A 2.901 42 0
Jun 2027 /NGM27:NMX May 26, 2027 2.934 -0.007 -0.24% N/A N/A N/A 2.941 28 0
Jul 2027 /NGN27:NMX Jun 28, 2027 2.974 -0.007 -0.23% N/A N/A N/A 2.981 31 0
Aug 2027 /NGQ27:NMX Jul 28, 2027 2.98 -0.007 -0.23% N/A N/A N/A 2.987 43 0
Sep 2027 /NGU27:NMX Aug 27, 2027 2.975 -0.007 -0.23% N/A N/A N/A 2.982 34 0
Oct 2027 /NGV27:NMX Sep 28, 2027 3.005 -0.007 -0.23% N/A N/A N/A 3.012 28 0
Nov 2027 /NGX27:NMX Oct 27, 2027 3.125 -0.007 -0.22% N/A N/A N/A 3.132 19 0
Dec 2027 /NGZ27:NMX Nov 26, 2027 3.355 -0.007 -0.21% N/A N/A N/A 3.362 18 0
Jan 2028 /NGF28:NMX Dec 29, 2027 3.485 -0.007 -0.20% N/A N/A N/A 3.492 9 0
Feb 2028 /NGG28:NMX Jan 27, 2028 3.445 -0.017 -0.49% N/A N/A N/A 3.462 8 0
Mar 2028 /NGH28:NMX Feb 25, 2028 3.305 -0.027 -0.81% N/A N/A N/A 3.332 17 0
Apr 2028 /NGJ28:NMX Mar 29, 2028 2.985 -0.047 -1.55% N/A N/A N/A 3.032 18 0
May 2028 /NGK28:NMX Apr 26, 2028 2.97 -0.047 -1.56% N/A N/A N/A 3.017 21 0
Jun 2028 /NGM28:NMX May 26, 2028 3.017 -0.047 -1.53% N/A N/A N/A 3.064 24 0
Jul 2028 /NGN28:NMX Jun 28, 2028 3.059 -0.047 -1.51% N/A N/A N/A 3.106 25 0
Aug 2028 /NGQ28:NMX Jul 27, 2028 3.065 -0.047 -1.51% N/A N/A N/A 3.112 27 0
Sep 2028 /NGU28:NMX Aug 29, 2028 3.07 -0.047 -1.51% N/A N/A N/A 3.117 24 0
Oct 2028 /NGV28:NMX Sep 27, 2028 3.107 -0.047 -1.49% N/A N/A N/A 3.154 8 0
Mar 2029 /NGH29:NMX Feb 26, 2029 3.412 -0.067 -1.93% N/A N/A N/A 3.479 20 0
Apr 2029 /NGJ29:NMX Mar 27, 2029 3.092 -0.087 -2.74% N/A N/A N/A 3.179 20 0
Oct 2029 /NGV29:NMX Sep 26, 2029 3.207 -0.087 -2.64% N/A N/A N/A 3.294 8 0
Oct 2030 /NGV30:NMX Sep 26, 2030 3.371 -0.087 -2.52% N/A N/A N/A 3.458 8 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.