« Back to Futures & Commodities

Detailed Quote for Natural Gas Jul 2022 (/NG:NMX)
$ 6.22 EOD     -0.019 (-0.30%) Volume: 23.71k 5:15 PM EDT Jun 24, 2022
Today 5d 1m 3m 1y more
Last Price
6.22
Change $
0.019
Change %
0.30%
Volume
23.71k
Bid
6.174
Bid Size
10,000
Ask
6.205
Ask Size
10,000
Open
6.228
High
6.337
Low
6.021
Settlement
6.239
52 Wk Hi
9.664
52 Wk Low
3.301
Last Trade
06/24/22
Exchange
NMX

 
Natural Gas Futures EOD  
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Jul 2022 /NGN2:NMX Jun 28, 2022 6.22 -0.019 -0.30% 6.228 6.337 6.021 6.239 14547 23.71k
Aug 2022 /NGQ2:NMX Jul 27, 2022 6.281 -0.002 -0.03% 6.26 6.407 6.062 6.283 106218 82.14k
Sep 2022 /NGU2:NMX Aug 29, 2022 6.258 -0.022 -0.35% 6.266 6.402 6.074 6.28 145803 30.5k
Oct 2022 /NGV2:NMX Sep 28, 2022 6.268 -0.021 -0.33% 6.278 6.418 6.097 6.289 97685 21.32k
Nov 2022 /NGX2:NMX Oct 27, 2022 6.357 -0.018 -0.28% 6.376 6.507 6.222 6.375 55061 10.81k
Dec 2022 /NGZ2:NMX Nov 28, 2022 6.473 -0.018 -0.28% 6.468 6.624 6.30 6.491 51785 9.39k
Jan 2023 /NGF3:NMX Dec 28, 2022 6.564 -0.027 -0.41% 6.599 6.712 6.404 6.591 62635 15.26k
Feb 2023 /NGG3:NMX Jan 27, 2023 6.374 -0.024 -0.38% 6.394 6.509 6.231 6.398 29856 8.07k
Mar 2023 /NGH3:NMX Feb 24, 2023 5.748 -0.073 -1.25% 5.763 5.905 5.674 5.821 46394 6.8k
Apr 2023 /NGJ3:NMX Mar 29, 2023 4.663 -0.148 -3.08% 4.787 4.828 4.61 4.811 66972 5.96k
May 2023 /NGK3:NMX Apr 26, 2023 4.568 -0.147 -3.12% 4.685 4.722 4.512 4.715 60838 4.23k
Jun 2023 /NGM3:NMX May 26, 2023 4.632 -0.148 -3.10% 4.753 4.787 4.576 4.78 21704 1.95k
Jul 2023 /NGN3:NMX Jun 28, 2023 4.704 -0.146 -3.01% 4.777 4.859 4.652 4.85 24597 1.81k
Aug 2023 /NGQ3:NMX Jul 27, 2023 4.699 -0.146 -3.01% 4.796 4.839 4.642 4.845 15995 895
Sep 2023 /NGU3:NMX Aug 29, 2023 4.673 -0.148 -3.07% 4.809 4.824 4.623 4.821 17363 985
Oct 2023 /NGV3:NMX Sep 27, 2023 4.721 -0.146 -3.00% 4.845 4.871 4.669 4.867 39153 2.15k
Nov 2023 /NGX3:NMX Oct 27, 2023 4.911 -0.154 -3.04% 5.045 5.063 4.863 5.065 11927 469
Dec 2023 /NGZ3:NMX Nov 28, 2023 5.181 -0.157 -2.94% 5.305 5.341 5.143 5.338 11915 357
Jan 2024 /NGF4:NMX Dec 27, 2023 5.323 -0.154 -2.81% 5.48 5.48 5.283 5.477 18397 1.22k
Feb 2024 /NGG4:NMX Jan 29, 2024 5.173 -0.15 -2.82% 5.25 5.251 5.146 5.323 6849 1.64k
Mar 2024 /NGH4:NMX Feb 27, 2024 4.872 -0.136 -2.72% 4.966 4.966 4.819 5.008 15902 1.47k
Apr 2024 /NGJ4:NMX Mar 26, 2024 4.29 -0.128 -2.90% 4.41 4.41 4.244 4.418 13571 1.06k
May 2024 /NGK4:NMX Apr 26, 2024 4.245 -0.126 -2.88% 4.341 4.341 4.223 4.371 6177 320
Jun 2024 /NGM4:NMX May 29, 2024 4.312 -0.126 -2.84% 4.405 4.405 4.402 4.438 2198 25
Jul 2024 /NGN4:NMX Jun 26, 2024 4.383 -0.125 -2.77% N/A N/A N/A 4.508 1973 13
Aug 2024 /NGQ4:NMX Jul 29, 2024 4.392 -0.128 -2.83% N/A N/A N/A 4.52 2924 23
Sep 2024 /NGU4:NMX Aug 28, 2024 4.373 -0.117 -2.61% 4.45 4.45 4.45 4.49 1372 48
Oct 2024 /NGV4:NMX Sep 26, 2024 4.438 -0.116 -2.55% 4.50 4.50 4.50 4.554 7055 167
Nov 2024 /NGX4:NMX Oct 29, 2024 4.629 -0.117 -2.47% N/A N/A N/A 4.746 4538 3
Dec 2024 /NGZ4:NMX Nov 26, 2024 5.019 -0.101 -1.97% 5.15 5.15 5.15 5.12 7107 2
Jan 2025 /NGF5:NMX Dec 27, 2024 5.189 -0.087 -1.65% 5.301 5.301 5.301 5.276 13085 25
Feb 2025 /NGG5:NMX Jan 29, 2025 5.062 -0.09 -1.75% N/A N/A N/A 5.152 704 14
Mar 2025 /NGH5:NMX Feb 26, 2025 4.759 -0.094 -1.94% N/A N/A N/A 4.853 4708 0
Apr 2025 /NGJ5:NMX Mar 27, 2025 4.201 -0.101 -2.35% N/A N/A N/A 4.302 3893 0
May 2025 /NGK5:NMX Apr 28, 2025 4.155 -0.101 -2.37% N/A N/A N/A 4.256 788 0
Jun 2025 /NGM5:NMX May 28, 2025 4.225 -0.101 -2.33% N/A N/A N/A 4.326 2258 0
Jul 2025 /NGN25:NMX Jun 26, 2025 4.29 -0.101 -2.30% N/A N/A N/A 4.391 2599 0
Aug 2025 /NGQ25:NMX Jul 29, 2025 4.314 -0.101 -2.29% N/A N/A N/A 4.415 790 0
Sep 2025 /NGU25:NMX Aug 27, 2025 4.303 -0.101 -2.29% N/A N/A N/A 4.404 1624 0
Oct 2025 /NGV25:NMX Sep 26, 2025 4.373 -0.101 -2.26% N/A N/A N/A 4.474 3069 0
Nov 2025 /NGX25:NMX Oct 29, 2025 4.544 -0.101 -2.17% N/A N/A N/A 4.645 1448 0
Dec 2025 /NGZ25:NMX Nov 25, 2025 4.914 -0.101 -2.01% N/A N/A N/A 5.015 368 0
Jan 2026 /NGF26:NMX Dec 29, 2025 5.076 -0.119 -2.29% N/A N/A N/A 5.195 729 0
Feb 2026 /NGG26:NMX Jan 28, 2026 4.936 -0.139 -2.74% N/A N/A N/A 5.075 395 0
Mar 2026 /NGH26:NMX Feb 25, 2026 4.666 -0.149 -3.09% N/A N/A N/A 4.815 485 0
Apr 2026 /NGJ26:NMX Mar 27, 2026 4.131 -0.184 -4.26% N/A N/A N/A 4.315 334 0
May 2026 /NGK26:NMX Apr 28, 2026 4.10 -0.184 -4.30% N/A N/A N/A 4.284 256 0
Jun 2026 /NGM26:NMX May 27, 2026 4.17 -0.184 -4.23% N/A N/A N/A 4.354 273 0
Jul 2026 /NGN26:NMX Jun 26, 2026 4.234 -0.184 -4.16% N/A N/A N/A 4.418 352 0
Aug 2026 /NGQ26:NMX Jul 29, 2026 4.253 -0.184 -4.15% N/A N/A N/A 4.437 325 0
Sep 2026 /NGU26:NMX Aug 27, 2026 4.249 -0.184 -4.15% N/A N/A N/A 4.433 296 0
Oct 2026 /NGV26:NMX Sep 28, 2026 4.31 -0.184 -4.09% N/A N/A N/A 4.494 331 0
Nov 2026 /NGX26:NMX Oct 28, 2026 4.497 -0.184 -3.93% N/A N/A N/A 4.681 229 0
Dec 2026 /NGZ26:NMX Nov 25, 2026 4.851 -0.184 -3.65% N/A N/A N/A 5.035 243 0
Jan 2027 /NGF27:NMX Dec 29, 2026 5.011 -0.194 -3.73% N/A N/A N/A 5.205 171 0
Feb 2027 /NGG27:NMX Jan 27, 2027 4.866 -0.204 -4.02% N/A N/A N/A 5.07 182 0
Mar 2027 /NGH27:NMX Feb 24, 2027 4.606 -0.219 -4.54% N/A N/A N/A 4.825 170 0
Apr 2027 /NGJ27:NMX Mar 29, 2027 4.106 -0.224 -5.17% N/A N/A N/A 4.33 115 0
May 2027 /NGK27:NMX Apr 28, 2027 4.093 -0.224 -5.19% N/A N/A N/A 4.317 154 0
Jun 2027 /NGM27:NMX May 26, 2027 4.163 -0.224 -5.11% N/A N/A N/A 4.387 140 0
Jul 2027 /NGN27:NMX Jun 28, 2027 4.211 -0.224 -5.05% N/A N/A N/A 4.435 144 0
Aug 2027 /NGQ27:NMX Jul 28, 2027 4.215 -0.224 -5.05% N/A N/A N/A 4.439 160 0
Sep 2027 /NGU27:NMX Aug 27, 2027 4.208 -0.224 -5.05% N/A N/A N/A 4.432 146 0
Oct 2027 /NGV27:NMX Sep 28, 2027 4.254 -0.224 -5.00% N/A N/A N/A 4.478 147 0
Nov 2027 /NGX27:NMX Oct 27, 2027 4.44 -0.224 -4.80% N/A N/A N/A 4.664 127 0
Dec 2027 /NGZ27:NMX Nov 26, 2027 4.80 -0.224 -4.46% N/A N/A N/A 5.024 126 0
Jan 2028 /NGF28:NMX Dec 29, 2027 4.997 -0.224 -4.29% N/A N/A N/A 5.221 20 0
Feb 2028 /NGG28:NMX Jan 27, 2028 4.882 -0.224 -4.39% N/A N/A N/A 5.106 20 0
Mar 2028 /NGH28:NMX Feb 25, 2028 4.661 -0.224 -4.59% N/A N/A N/A 4.885 20 0
Apr 2028 /NGJ28:NMX Mar 29, 2028 4.219 -0.224 -5.04% N/A N/A N/A 4.443 20 0
May 2028 /NGK28:NMX Apr 26, 2028 4.20 -0.224 -5.06% N/A N/A N/A 4.424 32 0
Jun 2028 /NGM28:NMX May 26, 2028 4.242 -0.224 -5.02% N/A N/A N/A 4.466 24 0
Jul 2028 /NGN28:NMX Jun 28, 2028 4.281 -0.224 -4.97% N/A N/A N/A 4.505 25 0
Aug 2028 /NGQ28:NMX Jul 27, 2028 4.283 -0.224 -4.97% N/A N/A N/A 4.507 27 0
Sep 2028 /NGU28:NMX Aug 29, 2028 4.283 -0.224 -4.97% N/A N/A N/A 4.507 24 0
Oct 2028 /NGV28:NMX Sep 27, 2028 4.322 -0.224 -4.93% N/A N/A N/A 4.546 20 0
Nov 2028 /NGX28:NMX Oct 27, 2028 4.491 -0.224 -4.75% N/A N/A N/A 4.715 20 0
Dec 2028 /NGZ28:NMX Nov 28, 2028 4.852 -0.224 -4.41% N/A N/A N/A 5.076 20 0
Jan 2029 /NGF29:NMX Dec 27, 2028 5.048 -0.224 -4.25% N/A N/A N/A 5.272 20 0
Feb 2029 /NGG29:NMX Jan 29, 2029 4.945 -0.224 -4.33% N/A N/A N/A 5.169 20 0
Mar 2029 /NGH29:NMX Feb 26, 2029 4.755 -0.224 -4.50% N/A N/A N/A 4.979 40 0
Apr 2029 /NGJ29:NMX Mar 27, 2029 4.315 -0.224 -4.94% N/A N/A N/A 4.539 20 0
May 2029 /NGK29:NMX Apr 26, 2029 4.296 -0.224 -4.96% N/A N/A N/A 4.52 20 0
Jun 2029 /NGM29:NMX May 29, 2029 4.338 -0.224 -4.91% N/A N/A N/A 4.562 20 0
Jul 2029 /NGN29:NMX Jun 27, 2029 4.385 -0.224 -4.86% N/A N/A N/A 4.609 20 0
Aug 2029 /NGQ29:NMX Jul 27, 2029 4.406 -0.224 -4.84% N/A N/A N/A 4.63 20 0
Sep 2029 /NGU29:NMX Aug 29, 2029 4.408 -0.224 -4.84% N/A N/A N/A 4.632 20 0
Oct 2029 /NGV29:NMX Sep 26, 2029 4.455 -0.224 -4.79% N/A N/A N/A 4.679 34 0
Nov 2029 /NGX29:NMX Oct 29, 2029 4.577 -0.224 -4.67% N/A N/A N/A 4.801 20 0
Dec 2029 /NGZ29:NMX Nov 28, 2029 4.817 -0.224 -4.44% N/A N/A N/A 5.041 20 0
Oct 2030 /NGV30:NMX Sep 26, 2030 4.609 -0.224 -4.63% N/A N/A N/A 4.833 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.