« Back to Futures & Commodities

Detailed Quote for Natural Gas Feb 2022 (/NG:NMX)
$ 4.262 EOD     -0.008 (-0.19%) Volume: 102.35k 5:15 PM EST Jan 14, 2022
Today 5d 1m 3m 1y more
Last Price
4.262
Change $
0.008
Change %
0.19%
Volume
102.35k
Bid
4.213
Bid Size
10,000
Ask
4.239
Ask Size
10,000
Open
4.263
High
4.305
Low
4.097
Settlement
4.27
52 Wk Hi
6.466
52 Wk Low
2.414
Last Trade
01/14/22
Exchange
NMX

 
Natural Gas Futures EOD  
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Feb 2022 /NGG2:NMX Jan 27, 2022 4.262 -0.008 -0.19% 4.263 4.305 4.097 4.27 66173 102.35k
Mar 2022 /NGH2:NMX Feb 24, 2022 4.081 0.076 1.90% 4.01 4.097 3.933 4.005 276074 59.22k
Apr 2022 /NGJ2:NMX Mar 29, 2022 4.007 0.069 1.75% 3.948 4.023 3.876 3.938 85014 43.36k
May 2022 /NGK2:NMX Apr 27, 2022 4.03 0.072 1.82% 3.951 4.043 3.899 3.958 113570 28.41k
Jun 2022 /NGM2:NMX May 26, 2022 4.08 0.069 1.72% 3.945 4.093 3.945 4.011 60059 10.27k
Jul 2022 /NGN2:NMX Jun 28, 2022 4.137 0.067 1.65% 4.075 4.15 4.017 4.07 60079 15.22k
Aug 2022 /NGQ2:NMX Jul 27, 2022 4.15 0.068 1.67% 4.099 4.161 4.03 4.082 38487 5.49k
Sep 2022 /NGU2:NMX Aug 29, 2022 4.131 0.068 1.67% 4.076 4.142 4.012 4.063 49499 5.98k
Oct 2022 /NGV2:NMX Sep 28, 2022 4.153 0.067 1.64% 4.095 4.164 4.034 4.086 83712 13.96k
Nov 2022 /NGX2:NMX Oct 27, 2022 4.239 0.07 1.68% 4.163 4.244 4.123 4.169 36761 3.31k
Dec 2022 /NGZ2:NMX Nov 28, 2022 4.406 0.066 1.52% 4.336 4.412 4.294 4.34 38330 2.42k
Jan 2023 /NGF3:NMX Dec 28, 2022 4.502 0.064 1.44% 4.438 4.515 4.388 4.438 52189 10.84k
Feb 2023 /NGG3:NMX Jan 27, 2023 4.354 0.062 1.44% 4.25 4.365 4.25 4.292 16537 4.77k
Mar 2023 /NGH3:NMX Feb 24, 2023 3.986 0.024 0.61% 3.93 4.002 3.92 3.962 31294 6.62k
Apr 2023 /NGJ3:NMX Mar 29, 2023 3.265 -0.022 -0.67% 3.291 3.291 3.24 3.287 31699 5.4k
May 2023 /NGK3:NMX Apr 26, 2023 3.187 -0.02 -0.62% 3.206 3.211 3.166 3.207 17617 2.73k
Jun 2023 /NGM3:NMX May 26, 2023 3.216 -0.019 -0.59% 3.23 3.23 3.185 3.235 10831 447
Jul 2023 /NGN3:NMX Jun 28, 2023 3.254 -0.018 -0.55% 3.265 3.269 3.228 3.272 9800 542
Aug 2023 /NGQ3:NMX Jul 27, 2023 3.26 -0.019 -0.58% 3.264 3.267 3.239 3.279 6651 528
Sep 2023 /NGU3:NMX Aug 29, 2023 3.247 -0.02 -0.61% 3.253 3.258 3.227 3.267 9232 747
Oct 2023 /NGV3:NMX Sep 27, 2023 3.279 -0.021 -0.64% 3.303 3.303 3.26 3.30 13404 2.08k
Nov 2023 /NGX3:NMX Oct 27, 2023 3.379 -0.02 -0.59% 3.40 3.40 3.359 3.399 8658 697
Dec 2023 /NGZ3:NMX Nov 28, 2023 3.572 -0.016 -0.45% 3.59 3.593 3.549 3.588 11057 681
Jan 2024 /NGF4:NMX Dec 27, 2023 3.699 -0.017 -0.46% 3.719 3.72 3.677 3.716 7339 586
Feb 2024 /NGG4:NMX Jan 29, 2024 3.598 -0.022 -0.61% N/A N/A N/A 3.62 1788 47
Mar 2024 /NGH4:NMX Feb 27, 2024 3.353 -0.019 -0.56% 3.38 3.38 3.36 3.372 10116 49
Apr 2024 /NGJ4:NMX Mar 26, 2024 2.936 -0.033 -1.11% 2.971 2.971 2.96 2.969 5568 69
May 2024 /NGK4:NMX Apr 26, 2024 2.89 -0.033 -1.13% 2.923 2.923 2.923 2.923 2078 1
Jun 2024 /NGM4:NMX May 29, 2024 2.941 -0.024 -0.81% N/A N/A N/A 2.965 921 0
Jul 2024 /NGN4:NMX Jun 26, 2024 2.992 -0.024 -0.80% 3.011 3.011 3.011 3.016 564 1
Aug 2024 /NGQ4:NMX Jul 29, 2024 3.006 -0.024 -0.79% N/A N/A N/A 3.03 673 0
Sep 2024 /NGU4:NMX Aug 28, 2024 2.996 -0.024 -0.79% N/A N/A N/A 3.02 434 0
Oct 2024 /NGV4:NMX Sep 26, 2024 3.032 -0.024 -0.79% N/A N/A N/A 3.056 2328 0
Nov 2024 /NGX4:NMX Oct 29, 2024 3.17 -0.024 -0.75% N/A N/A N/A 3.194 314 0
Dec 2024 /NGZ4:NMX Nov 26, 2024 3.421 -0.024 -0.70% N/A N/A N/A 3.445 777 0
Jan 2025 /NGF5:NMX Dec 27, 2024 3.557 -0.024 -0.67% 3.57 3.57 3.57 3.581 1468 100
Feb 2025 /NGG5:NMX Jan 29, 2025 3.488 -0.024 -0.68% N/A N/A N/A 3.512 193 0
Mar 2025 /NGH5:NMX Feb 26, 2025 3.258 -0.024 -0.73% N/A N/A N/A 3.282 1206 0
Apr 2025 /NGJ5:NMX Mar 27, 2025 2.858 -0.024 -0.83% 2.888 2.888 2.888 2.882 1775 1
May 2025 /NGK5:NMX Apr 28, 2025 2.815 -0.024 -0.85% N/A N/A N/A 2.839 158 0
Jun 2025 /NGM5:NMX May 28, 2025 2.852 -0.024 -0.83% N/A N/A N/A 2.876 173 0
Jul 2025 /NGN25:NMX Jun 26, 2025 2.896 -0.024 -0.82% N/A N/A N/A 2.92 263 0
Aug 2025 /NGQ25:NMX Jul 29, 2025 2.911 -0.024 -0.82% N/A N/A N/A 2.935 487 0
Sep 2025 /NGU25:NMX Aug 27, 2025 2.90 -0.024 -0.82% N/A N/A N/A 2.924 174 0
Oct 2025 /NGV25:NMX Sep 26, 2025 2.942 -0.024 -0.81% N/A N/A N/A 2.966 172 0
Nov 2025 /NGX25:NMX Oct 29, 2025 3.083 -0.024 -0.77% N/A N/A N/A 3.107 158 0
Dec 2025 /NGZ25:NMX Nov 25, 2025 3.338 -0.024 -0.71% N/A N/A N/A 3.362 180 0
Jan 2026 /NGF26:NMX Dec 29, 2025 3.472 -0.024 -0.69% N/A N/A N/A 3.496 435 0
Feb 2026 /NGG26:NMX Jan 28, 2026 3.397 -0.024 -0.70% N/A N/A N/A 3.421 128 0
Mar 2026 /NGH26:NMX Feb 25, 2026 3.217 -0.024 -0.74% N/A N/A N/A 3.241 207 0
Apr 2026 /NGJ26:NMX Mar 27, 2026 2.817 -0.024 -0.84% N/A N/A N/A 2.841 120 0
May 2026 /NGK26:NMX Apr 28, 2026 2.782 -0.024 -0.86% N/A N/A N/A 2.806 110 0
Jun 2026 /NGM26:NMX May 27, 2026 2.828 -0.024 -0.84% N/A N/A N/A 2.852 129 0
Jul 2026 /NGN26:NMX Jun 26, 2026 2.875 -0.024 -0.83% N/A N/A N/A 2.899 222 0
Aug 2026 /NGQ26:NMX Jul 29, 2026 2.892 -0.024 -0.82% 2.876 2.876 2.876 2.916 179 4
Sep 2026 /NGU26:NMX Aug 27, 2026 2.89 -0.024 -0.82% N/A N/A N/A 2.914 162 0
Oct 2026 /NGV26:NMX Sep 28, 2026 2.926 -0.024 -0.81% N/A N/A N/A 2.95 127 0
Nov 2026 /NGX26:NMX Oct 28, 2026 3.061 -0.024 -0.78% N/A N/A N/A 3.085 96 0
Dec 2026 /NGZ26:NMX Nov 25, 2026 3.311 -0.024 -0.72% N/A N/A N/A 3.335 93 0
Jan 2027 /NGF27:NMX Dec 29, 2026 3.446 -0.024 -0.69% N/A N/A N/A 3.47 17 0
Feb 2027 /NGG27:NMX Jan 27, 2027 3.396 -0.024 -0.70% N/A N/A N/A 3.42 17 0
Mar 2027 /NGH27:NMX Feb 24, 2027 3.251 -0.024 -0.73% N/A N/A N/A 3.275 53 0
Apr 2027 /NGJ27:NMX Mar 29, 2027 2.851 -0.024 -0.83% N/A N/A N/A 2.875 27 0
May 2027 /NGK27:NMX Apr 28, 2027 2.836 -0.024 -0.84% N/A N/A N/A 2.86 47 0
Jun 2027 /NGM27:NMX May 26, 2027 2.875 -0.024 -0.83% N/A N/A N/A 2.899 32 0
Jul 2027 /NGN27:NMX Jun 28, 2027 2.913 -0.024 -0.82% N/A N/A N/A 2.937 31 0
Aug 2027 /NGQ27:NMX Jul 28, 2027 2.918 -0.024 -0.82% N/A N/A N/A 2.942 43 0
Sep 2027 /NGU27:NMX Aug 27, 2027 2.912 -0.024 -0.82% N/A N/A N/A 2.936 34 0
Oct 2027 /NGV27:NMX Sep 28, 2027 2.94 -0.024 -0.81% N/A N/A N/A 2.964 30 0
Nov 2027 /NGX27:NMX Oct 27, 2027 3.064 -0.024 -0.78% N/A N/A N/A 3.088 19 0
Dec 2027 /NGZ27:NMX Nov 26, 2027 3.314 -0.024 -0.72% N/A N/A N/A 3.338 18 0
Jan 2028 /NGF28:NMX Dec 29, 2027 3.464 -0.024 -0.69% N/A N/A N/A 3.488 9 0
Feb 2028 /NGG28:NMX Jan 27, 2028 3.424 -0.024 -0.70% N/A N/A N/A 3.448 8 0
Mar 2028 /NGH28:NMX Feb 25, 2028 3.298 -0.024 -0.72% N/A N/A N/A 3.322 17 0
Apr 2028 /NGJ28:NMX Mar 29, 2028 2.927 -0.024 -0.81% N/A N/A N/A 2.951 19 0
May 2028 /NGK28:NMX Apr 26, 2028 2.91 -0.024 -0.82% N/A N/A N/A 2.934 21 0
Jun 2028 /NGM28:NMX May 26, 2028 2.956 -0.024 -0.81% N/A N/A N/A 2.98 24 0
Jul 2028 /NGN28:NMX Jun 28, 2028 2.997 -0.024 -0.79% N/A N/A N/A 3.021 25 0
Aug 2028 /NGQ28:NMX Jul 27, 2028 3.001 -0.024 -0.79% N/A N/A N/A 3.025 27 0
Sep 2028 /NGU28:NMX Aug 29, 2028 3.005 -0.024 -0.79% N/A N/A N/A 3.029 24 0
Oct 2028 /NGV28:NMX Sep 27, 2028 3.045 -0.024 -0.78% N/A N/A N/A 3.069 10 0
Mar 2029 /NGH29:NMX Feb 26, 2029 3.385 -0.024 -0.70% N/A N/A N/A 3.409 20 0
Apr 2029 /NGJ29:NMX Mar 27, 2029 3.01 -0.024 -0.79% N/A N/A N/A 3.034 20 0
Oct 2029 /NGV29:NMX Sep 26, 2029 3.109 -0.024 -0.77% N/A N/A N/A 3.133 10 0
Oct 2030 /NGV30:NMX Sep 26, 2030 3.246 -0.024 -0.73% N/A N/A N/A 3.27 10 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.