« Back to Futures & Commodities

Detailed Quote for Natural Gas Nov 2022 (/NG:NMX)
$ 6.766 EOD     -0.108 (-1.57%) Volume: 92k 5:15 PM EDT Sep 30, 2022
Today 5d 1m 3m 1y more
Last Price
6.766
Change $
0.108
Change %
1.57%
Volume
92k
Bid
6.75
Bid Size
40,000
Ask
6.842
Ask Size
10,000
Open
6.895
High
7.044
Low
6.705
Settlement
6.874
52 Wk Hi
10.028
52 Wk Low
3.536
Last Trade
09/30/22
Exchange
NMX

 
Natural Gas Futures EOD  
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Nov 2022 /NGX2:NMX Oct 27, 2022 6.766 -0.108 -1.57% 6.895 7.044 6.705 6.874 159177 92k
Dec 2022 /NGZ2:NMX Nov 28, 2022 7.065 -0.077 -1.08% 7.144 7.322 6.99 7.142 66853 34.08k
Jan 2023 /NGF3:NMX Dec 28, 2022 7.247 -0.073 -1.00% 7.32 7.50 7.174 7.32 92055 29.9k
Feb 2023 /NGG3:NMX Jan 27, 2023 6.937 -0.072 -1.03% 7.00 7.168 6.89 7.009 44972 15.06k
Mar 2023 /NGH3:NMX Feb 24, 2023 6.028 -0.038 -0.63% 6.107 6.199 6.003 6.066 72440 10.59k
Apr 2023 /NGJ3:NMX Mar 29, 2023 4.887 0.045 0.93% 4.873 4.933 4.85 4.842 76555 13.67k
May 2023 /NGK3:NMX Apr 26, 2023 4.784 0.055 1.16% 4.773 4.827 4.742 4.729 82388 7.97k
Jun 2023 /NGM3:NMX May 26, 2023 4.848 0.056 1.17% 4.83 4.888 4.813 4.792 23199 3k
Jul 2023 /NGN3:NMX Jun 28, 2023 4.914 0.058 1.19% 4.894 4.954 4.875 4.856 25706 3.02k
Aug 2023 /NGQ3:NMX Jul 27, 2023 4.924 0.056 1.15% 4.917 4.963 4.887 4.868 20177 2.72k
Sep 2023 /NGU3:NMX Aug 29, 2023 4.894 0.053 1.09% 4.89 4.934 4.859 4.841 22849 2.92k
Oct 2023 /NGV3:NMX Sep 27, 2023 4.965 0.054 1.10% 4.937 5.007 4.928 4.911 54992 10.89k
Nov 2023 /NGX3:NMX Oct 27, 2023 5.265 0.105 2.03% 5.221 5.313 5.176 5.16 19441 6.39k
Dec 2023 /NGZ3:NMX Nov 28, 2023 5.542 0.085 1.56% 5.498 5.576 5.471 5.457 15112 3.95k
Jan 2024 /NGF4:NMX Dec 27, 2023 5.682 0.086 1.54% 5.646 5.72 5.63 5.596 25557 3.83k
Feb 2024 /NGG4:NMX Jan 29, 2024 5.483 0.072 1.33% 5.426 5.516 5.426 5.411 9601 669
Mar 2024 /NGH4:NMX Feb 27, 2024 5.023 0.054 1.09% 4.987 5.055 4.987 4.969 19069 420
Apr 2024 /NGJ4:NMX Mar 26, 2024 4.326 0.017 0.39% 4.32 4.366 4.312 4.309 16215 527
May 2024 /NGK4:NMX Apr 26, 2024 4.271 0.014 0.33% 4.275 4.281 4.26 4.257 8027 269
Jun 2024 /NGM4:NMX May 29, 2024 4.344 0.013 0.30% 4.35 4.417 4.35 4.331 2697 51
Jul 2024 /NGN4:NMX Jun 26, 2024 4.425 0.012 0.27% 4.43 4.455 4.425 4.413 3685 78
Aug 2024 /NGQ4:NMX Jul 29, 2024 4.46 0.012 0.27% 4.49 4.49 4.49 4.448 3704 3
Sep 2024 /NGU4:NMX Aug 28, 2024 4.445 0.01 0.23% 4.465 4.49 4.465 4.435 2293 25
Oct 2024 /NGV4:NMX Sep 26, 2024 4.51 0.011 0.24% 4.535 4.55 4.535 4.499 9103 6
Nov 2024 /NGX4:NMX Oct 29, 2024 4.764 0.011 0.23% 4.80 4.80 4.80 4.753 4982 20
Dec 2024 /NGZ4:NMX Nov 26, 2024 5.144 0.01 0.19% 5.18 5.18 5.18 5.134 8251 18
Jan 2025 /NGF5:NMX Dec 27, 2024 5.306 0.006 0.11% N/A N/A N/A 5.30 17398 298
Feb 2025 /NGG5:NMX Jan 29, 2025 5.146 0.001 0.02% N/A N/A N/A 5.145 1624 36
Mar 2025 /NGH5:NMX Feb 26, 2025 4.791 -0.008 -0.17% N/A N/A N/A 4.799 5209 622
Apr 2025 /NGJ5:NMX Mar 27, 2025 4.236 -0.018 -0.42% N/A N/A N/A 4.254 5171 335
May 2025 /NGK5:NMX Apr 28, 2025 4.198 -0.019 -0.45% N/A N/A N/A 4.217 2178 41
Jun 2025 /NGM5:NMX May 28, 2025 4.264 -0.019 -0.44% N/A N/A N/A 4.283 2578 26
Jul 2025 /NGN25:NMX Jun 26, 2025 4.338 -0.019 -0.44% N/A N/A N/A 4.357 3515 16
Aug 2025 /NGQ25:NMX Jul 29, 2025 4.358 -0.019 -0.43% N/A N/A N/A 4.377 2261 16
Sep 2025 /NGU25:NMX Aug 27, 2025 4.335 -0.019 -0.44% N/A N/A N/A 4.354 1891 16
Oct 2025 /NGV25:NMX Sep 26, 2025 4.389 -0.019 -0.43% N/A N/A N/A 4.408 3333 16
Nov 2025 /NGX25:NMX Oct 29, 2025 4.597 -0.019 -0.41% N/A N/A N/A 4.616 1756 16
Dec 2025 /NGZ25:NMX Nov 25, 2025 4.972 -0.019 -0.38% N/A N/A N/A 4.991 1822 16
Jan 2026 /NGF26:NMX Dec 29, 2025 5.142 -0.019 -0.37% 5.198 5.25 5.16 5.161 1652 34
Feb 2026 /NGG26:NMX Jan 28, 2026 4.99 -0.019 -0.38% N/A N/A N/A 5.009 493 0
Mar 2026 /NGH26:NMX Feb 25, 2026 4.632 0.001 0.02% N/A N/A N/A 4.631 610 0
Apr 2026 /NGJ26:NMX Mar 27, 2026 4.092 0.006 0.15% N/A N/A N/A 4.086 428 0
May 2026 /NGK26:NMX Apr 28, 2026 4.057 0.006 0.15% N/A N/A N/A 4.051 376 0
Jun 2026 /NGM26:NMX May 27, 2026 4.14 0.006 0.15% N/A N/A N/A 4.134 367 0
Jul 2026 /NGN26:NMX Jun 26, 2026 4.209 0.006 0.14% N/A N/A N/A 4.203 443 0
Aug 2026 /NGQ26:NMX Jul 29, 2026 4.236 0.006 0.14% N/A N/A N/A 4.23 464 0
Sep 2026 /NGU26:NMX Aug 27, 2026 4.235 0.006 0.14% N/A N/A N/A 4.229 387 0
Oct 2026 /NGV26:NMX Sep 28, 2026 4.294 0.006 0.14% N/A N/A N/A 4.288 476 0
Nov 2026 /NGX26:NMX Oct 28, 2026 4.499 0.006 0.13% N/A N/A N/A 4.493 369 0
Dec 2026 /NGZ26:NMX Nov 25, 2026 4.87 0.006 0.12% N/A N/A N/A 4.864 397 0
Jan 2027 /NGF27:NMX Dec 29, 2026 5.036 0.006 0.12% N/A N/A N/A 5.03 255 0
Feb 2027 /NGG27:NMX Jan 27, 2027 4.875 0.006 0.12% N/A N/A N/A 4.869 244 0
Mar 2027 /NGH27:NMX Feb 24, 2027 4.506 0.006 0.13% N/A N/A N/A 4.50 229 0
Apr 2027 /NGJ27:NMX Mar 29, 2027 3.956 0.006 0.15% N/A N/A N/A 3.95 174 0
May 2027 /NGK27:NMX Apr 28, 2027 3.938 0.006 0.15% N/A N/A N/A 3.932 219 0
Jun 2027 /NGM27:NMX May 26, 2027 4.014 0.006 0.15% N/A N/A N/A 4.008 227 0
Jul 2027 /NGN27:NMX Jun 28, 2027 4.093 0.006 0.15% N/A N/A N/A 4.087 272 0
Aug 2027 /NGQ27:NMX Jul 28, 2027 4.119 0.006 0.15% N/A N/A N/A 4.113 287 0
Sep 2027 /NGU27:NMX Aug 27, 2027 4.113 0.006 0.15% N/A N/A N/A 4.107 234 0
Oct 2027 /NGV27:NMX Sep 28, 2027 4.141 0.006 0.15% N/A N/A N/A 4.135 206 0
Nov 2027 /NGX27:NMX Oct 27, 2027 4.339 0.006 0.14% N/A N/A N/A 4.333 183 0
Dec 2027 /NGZ27:NMX Nov 26, 2027 4.71 0.006 0.13% N/A N/A N/A 4.704 182 0
Jan 2028 /NGF28:NMX Dec 29, 2027 4.89 0.006 0.12% N/A N/A N/A 4.884 24 0
Feb 2028 /NGG28:NMX Jan 27, 2028 4.75 0.006 0.13% N/A N/A N/A 4.744 20 0
Mar 2028 /NGH28:NMX Feb 25, 2028 4.505 0.006 0.13% N/A N/A N/A 4.499 20 0
Apr 2028 /NGJ28:NMX Mar 29, 2028 4.02 0.006 0.15% N/A N/A N/A 4.014 26 0
May 2028 /NGK28:NMX Apr 26, 2028 4.007 0.006 0.15% N/A N/A N/A 4.001 32 0
Jun 2028 /NGM28:NMX May 26, 2028 4.084 0.006 0.15% N/A N/A N/A 4.078 24 0
Jul 2028 /NGN28:NMX Jun 28, 2028 4.163 0.006 0.14% N/A N/A N/A 4.157 25 0
Aug 2028 /NGQ28:NMX Jul 27, 2028 4.181 0.006 0.14% N/A N/A N/A 4.175 27 0
Sep 2028 /NGU28:NMX Aug 29, 2028 4.181 0.006 0.14% N/A N/A N/A 4.175 24 0
Oct 2028 /NGV28:NMX Sep 27, 2028 4.221 0.006 0.14% 4.20 4.20 4.20 4.215 20 1
Nov 2028 /NGX28:NMX Oct 27, 2028 4.394 0.006 0.14% N/A N/A N/A 4.388 20 0
Dec 2028 /NGZ28:NMX Nov 28, 2028 4.755 0.006 0.13% N/A N/A N/A 4.749 20 0
Jan 2029 /NGF29:NMX Dec 27, 2028 4.955 0.006 0.12% N/A N/A N/A 4.949 20 0
Feb 2029 /NGG29:NMX Jan 29, 2029 4.825 0.006 0.12% N/A N/A N/A 4.819 20 0
Mar 2029 /NGH29:NMX Feb 26, 2029 4.60 0.006 0.13% N/A N/A N/A 4.594 40 0
Apr 2029 /NGJ29:NMX Mar 27, 2029 4.125 0.006 0.15% N/A N/A N/A 4.119 20 0
May 2029 /NGK29:NMX Apr 26, 2029 4.112 0.006 0.15% N/A N/A N/A 4.106 20 0
Jun 2029 /NGM29:NMX May 29, 2029 4.172 0.006 0.14% N/A N/A N/A 4.166 20 0
Jul 2029 /NGN29:NMX Jun 27, 2029 4.242 0.006 0.14% N/A N/A N/A 4.236 20 0
Aug 2029 /NGQ29:NMX Jul 27, 2029 4.269 0.006 0.14% N/A N/A N/A 4.263 20 0
Sep 2029 /NGU29:NMX Aug 29, 2029 4.275 0.006 0.14% N/A N/A N/A 4.269 20 0
Oct 2029 /NGV29:NMX Sep 26, 2029 4.328 0.006 0.14% N/A N/A N/A 4.322 34 0
Nov 2029 /NGX29:NMX Oct 29, 2029 4.486 0.006 0.13% N/A N/A N/A 4.48 20 0
Dec 2029 /NGZ29:NMX Nov 28, 2029 4.828 0.006 0.12% N/A N/A N/A 4.822 20 0
Oct 2030 /NGV30:NMX Sep 26, 2030 4.452 0.006 0.13% N/A N/A N/A 4.446 14 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.