Detailed Quote for Natural Gas Jul 2024 (/NGQ4:NMX) |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
close
Exchange Information
Listed On
New York Mercantile Exchange (NMX)
Exchange |
NMX
|
|
|
|
|
|
Delivery |
Symbol |
Expiry Date |
Last |
Chg |
% Chg |
Open |
High |
Low |
Settle |
Open Int |
Vol |
Apr 2021 |
/NGJ1:NMX
|
Mar 29, 2021 |
2.701 |
-0.042 |
-1.53% |
2.743 |
2.755 |
2.681 |
2.743 |
163118 |
108.3k |
May 2021 |
/NGK1:NMX
|
Apr 28, 2021 |
2.739 |
-0.039 |
-1.40% |
2.775 |
2.787 |
2.72 |
2.778 |
216199 |
64.5k |
Jun 2021 |
/NGM1:NMX
|
May 26, 2021 |
2.793 |
-0.031 |
-1.10% |
2.824 |
2.836 |
2.774 |
2.824 |
78859 |
32.24k |
Jul 2021 |
/NGN1:NMX
|
Jun 28, 2021 |
2.846 |
-0.031 |
-1.08% |
2.866 |
2.886 |
2.828 |
2.877 |
73546 |
29.84k |
Aug 2021 |
/NGQ1:NMX
|
Jul 28, 2021 |
2.869 |
-0.032 |
-1.10% |
2.883 |
2.906 |
2.852 |
2.901 |
47582 |
9.11k |
Sep 2021 |
/NGU1:NMX
|
Aug 27, 2021 |
2.859 |
-0.031 |
-1.07% |
2.885 |
2.898 |
2.844 |
2.89 |
96108 |
12.53k |
Oct 2021 |
/NGV1:NMX
|
Sep 28, 2021 |
2.871 |
-0.029 |
-1.00% |
2.897 |
2.908 |
2.855 |
2.90 |
126528 |
23.79k |
Nov 2021 |
/NGX1:NMX
|
Oct 27, 2021 |
2.935 |
-0.028 |
-0.94% |
2.956 |
2.968 |
2.918 |
2.963 |
59989 |
9.08k |
Dec 2021 |
/NGZ1:NMX
|
Nov 26, 2021 |
3.053 |
-0.028 |
-0.91% |
3.074 |
3.088 |
3.037 |
3.081 |
46641 |
6.97k |
Jan 2022 |
/NGF2:NMX
|
Dec 29, 2021 |
3.137 |
-0.027 |
-0.85% |
3.15 |
3.173 |
3.121 |
3.164 |
60288 |
12.23k |
Feb 2022 |
/NGG2:NMX
|
Jan 27, 2022 |
3.069 |
-0.027 |
-0.87% |
3.09 |
3.108 |
3.05 |
3.096 |
21777 |
5.66k |
Mar 2022 |
/NGH2:NMX
|
Feb 24, 2022 |
2.885 |
-0.021 |
-0.72% |
2.892 |
2.919 |
2.872 |
2.906 |
40278 |
6.62k |
Apr 2022 |
/NGJ2:NMX
|
Mar 29, 2022 |
2.507 |
-0.003 |
-0.12% |
2.502 |
2.522 |
2.489 |
2.51 |
38678 |
5.66k |
May 2022 |
/NGK2:NMX
|
Apr 27, 2022 |
2.46 |
-0.002 |
-0.08% |
2.462 |
2.471 |
2.446 |
2.462 |
17878 |
1.32k |
Jun 2022 |
/NGM2:NMX
|
May 26, 2022 |
2.495 |
-0.002 |
-0.08% |
2.497 |
2.505 |
2.48 |
2.497 |
12309 |
511 |
Jul 2022 |
/NGN2:NMX
|
Jun 28, 2022 |
2.533 |
-0.014 |
-0.55% |
2.539 |
2.543 |
2.517 |
2.547 |
7199 |
344 |
Aug 2022 |
/NGQ2:NMX
|
Jul 27, 2022 |
2.539 |
-0.004 |
-0.16% |
2.543 |
2.553 |
2.529 |
2.543 |
8104 |
618 |
Sep 2022 |
/NGU2:NMX
|
Aug 29, 2022 |
2.52 |
-0.007 |
-0.28% |
2.532 |
2.532 |
2.508 |
2.527 |
9236 |
1.13k |
Oct 2022 |
/NGV2:NMX
|
Sep 28, 2022 |
2.541 |
-0.005 |
-0.20% |
2.552 |
2.556 |
2.525 |
2.546 |
19848 |
2.46k |
Nov 2022 |
/NGX2:NMX
|
Oct 27, 2022 |
2.604 |
-0.016 |
-0.61% |
2.604 |
2.604 |
2.604 |
2.62 |
8562 |
134 |
Dec 2022 |
/NGZ2:NMX
|
Nov 28, 2022 |
2.771 |
-0.007 |
-0.25% |
2.769 |
2.769 |
2.762 |
2.778 |
8837 |
179 |
Jan 2023 |
/NGF3:NMX
|
Dec 28, 2022 |
2.877 |
-0.006 |
-0.21% |
2.871 |
2.872 |
2.867 |
2.883 |
6101 |
233 |
Feb 2023 |
/NGG3:NMX
|
Jan 27, 2023 |
2.832 |
0.00 |
0.00% |
2.818 |
2.828 |
2.818 |
2.832 |
2175 |
65 |
Mar 2023 |
/NGH3:NMX
|
Feb 24, 2023 |
2.668 |
0.011 |
0.41% |
2.661 |
2.669 |
2.661 |
2.657 |
4188 |
28 |
Apr 2023 |
/NGJ3:NMX
|
Mar 29, 2023 |
2.376 |
0.025 |
1.06% |
2.389 |
2.394 |
2.389 |
2.351 |
5550 |
19 |
May 2023 |
/NGK3:NMX
|
Apr 26, 2023 |
2.336 |
0.006 |
0.26% |
2.34 |
2.34 |
2.34 |
2.33 |
2888 |
26 |
Jun 2023 |
/NGM3:NMX
|
May 26, 2023 |
2.367 |
0.022 |
0.94% |
2.37 |
2.37 |
2.37 |
2.345 |
996 |
24 |
Jul 2023 |
/NGN3:NMX
|
Jun 28, 2023 |
2.397 |
-0.043 |
-1.76% |
2.41 |
2.41 |
2.41 |
2.44 |
993 |
2 |
Aug 2023 |
/NGQ3:NMX
|
Jul 27, 2023 |
2.402 |
0.00 |
0.00% |
N/A |
N/A |
N/A |
2.402 |
753 |
0 |
Sep 2023 |
/NGU3:NMX
|
Aug 29, 2023 |
2.399 |
0.001 |
0.04% |
N/A |
N/A |
N/A |
2.398 |
602 |
0 |
Oct 2023 |
/NGV3:NMX
|
Sep 27, 2023 |
2.427 |
0.001 |
0.04% |
2.435 |
2.435 |
2.435 |
2.426 |
1579 |
3 |
Nov 2023 |
/NGX3:NMX
|
Oct 27, 2023 |
2.54 |
0.002 |
0.08% |
2.55 |
2.55 |
2.54 |
2.538 |
573 |
6 |
Dec 2023 |
/NGZ3:NMX
|
Nov 28, 2023 |
2.705 |
0.00 |
0.00% |
N/A |
N/A |
N/A |
2.705 |
889 |
0 |
Jan 2024 |
/NGF4:NMX
|
Dec 27, 2023 |
2.845 |
0.003 |
0.11% |
2.855 |
2.855 |
2.855 |
2.842 |
750 |
3 |
Feb 2024 |
/NGG4:NMX
|
Jan 29, 2024 |
2.799 |
0.00 |
0.00% |
N/A |
N/A |
N/A |
2.799 |
329 |
0 |
Mar 2024 |
/NGH4:NMX
|
Feb 27, 2024 |
2.637 |
0.00 |
0.00% |
N/A |
N/A |
N/A |
2.637 |
1035 |
0 |
Apr 2024 |
/NGJ4:NMX
|
Mar 26, 2024 |
2.346 |
0.006 |
0.26% |
N/A |
N/A |
N/A |
2.34 |
1426 |
0 |
May 2024 |
/NGK4:NMX
|
Apr 26, 2024 |
2.317 |
0.00 |
0.00% |
N/A |
N/A |
N/A |
2.317 |
621 |
0 |
Jun 2024 |
/NGM4:NMX
|
May 29, 2024 |
2.352 |
0.00 |
0.00% |
N/A |
N/A |
N/A |
2.352 |
335 |
0 |
Jul 2024 |
/NGN4:NMX
|
Jun 26, 2024 |
2.407 |
0.00 |
0.00% |
N/A |
N/A |
N/A |
2.407 |
189 |
0 |
Aug 2024 |
/NGQ4:NMX
|
Jul 29, 2024 |
2.421 |
0.00 |
0.00% |
N/A |
N/A |
N/A |
2.421 |
221 |
0 |
Sep 2024 |
/NGU4:NMX
|
Aug 28, 2024 |
2.414 |
0.00 |
0.00% |
N/A |
N/A |
N/A |
2.414 |
101 |
0 |
Oct 2024 |
/NGV4:NMX
|
Sep 26, 2024 |
2.447 |
0.00 |
0.00% |
N/A |
N/A |
N/A |
2.447 |
151 |
0 |
Nov 2024 |
/NGX4:NMX
|
Oct 29, 2024 |
2.548 |
0.00 |
0.00% |
N/A |
N/A |
N/A |
2.548 |
85 |
0 |
Dec 2024 |
/NGZ4:NMX
|
Nov 26, 2024 |
2.756 |
0.00 |
0.00% |
N/A |
N/A |
N/A |
2.756 |
346 |
0 |
Jan 2025 |
/NGF5:NMX
|
Dec 27, 2024 |
2.86 |
0.00 |
0.00% |
N/A |
N/A |
N/A |
2.86 |
203 |
0 |
Feb 2025 |
/NGG5:NMX
|
Jan 29, 2025 |
2.815 |
0.00 |
0.00% |
N/A |
N/A |
N/A |
2.815 |
72 |
0 |
Mar 2025 |
/NGH5:NMX
|
Feb 26, 2025 |
2.675 |
0.00 |
0.00% |
N/A |
N/A |
N/A |
2.675 |
69 |
0 |
Apr 2025 |
/NGJ5:NMX
|
Mar 27, 2025 |
2.378 |
0.00 |
0.00% |
N/A |
N/A |
N/A |
2.378 |
127 |
0 |
May 2025 |
/NGK5:NMX
|
Apr 28, 2025 |
2.357 |
0.00 |
0.00% |
N/A |
N/A |
N/A |
2.357 |
98 |
0 |
Jun 2025 |
/NGM5:NMX
|
May 28, 2025 |
2.391 |
0.00 |
0.00% |
N/A |
N/A |
N/A |
2.391 |
103 |
0 |
Jul 2025 |
/NGN25:NMX
|
Jun 26, 2025 |
2.429 |
0.00 |
0.00% |
N/A |
N/A |
N/A |
2.429 |
133 |
0 |
Aug 2025 |
/NGQ25:NMX
|
Jul 29, 2025 |
2.445 |
0.00 |
0.00% |
N/A |
N/A |
N/A |
2.445 |
118 |
0 |
Sep 2025 |
/NGU25:NMX
|
Aug 27, 2025 |
2.44 |
0.00 |
0.00% |
N/A |
N/A |
N/A |
2.44 |
105 |
0 |
Oct 2025 |
/NGV25:NMX
|
Sep 26, 2025 |
2.436 |
-0.019 |
-0.77% |
N/A |
N/A |
N/A |
2.455 |
97 |
0 |
Nov 2025 |
/NGX25:NMX
|
Oct 29, 2025 |
2.539 |
-0.019 |
-0.74% |
N/A |
N/A |
N/A |
2.558 |
35 |
0 |
Dec 2025 |
/NGZ25:NMX
|
Nov 25, 2025 |
2.741 |
-0.019 |
-0.69% |
N/A |
N/A |
N/A |
2.76 |
100 |
0 |
Jan 2026 |
/NGF26:NMX
|
Dec 29, 2025 |
2.862 |
0.00 |
0.00% |
N/A |
N/A |
N/A |
2.862 |
400 |
0 |
Feb 2026 |
/NGG26:NMX
|
Jan 28, 2026 |
2.802 |
-0.019 |
-0.67% |
N/A |
N/A |
N/A |
2.821 |
27 |
0 |
Mar 2026 |
/NGH26:NMX
|
Feb 25, 2026 |
2.664 |
-0.019 |
-0.71% |
N/A |
N/A |
N/A |
2.683 |
66 |
0 |
Apr 2026 |
/NGJ26:NMX
|
Mar 27, 2026 |
2.369 |
-0.019 |
-0.80% |
N/A |
N/A |
N/A |
2.388 |
32 |
0 |
May 2026 |
/NGK26:NMX
|
Apr 28, 2026 |
2.346 |
-0.019 |
-0.80% |
N/A |
N/A |
N/A |
2.365 |
42 |
0 |
Jun 2026 |
/NGM26:NMX
|
May 27, 2026 |
2.381 |
-0.019 |
-0.79% |
N/A |
N/A |
N/A |
2.40 |
48 |
0 |
Jul 2026 |
/NGN26:NMX
|
Jun 26, 2026 |
2.414 |
-0.019 |
-0.78% |
N/A |
N/A |
N/A |
2.433 |
69 |
0 |
Aug 2026 |
/NGQ26:NMX
|
Jul 29, 2026 |
2.459 |
0.00 |
0.00% |
N/A |
N/A |
N/A |
2.459 |
62 |
0 |
Sep 2026 |
/NGU26:NMX
|
Aug 27, 2026 |
2.414 |
-0.019 |
-0.78% |
N/A |
N/A |
N/A |
2.433 |
51 |
0 |
Oct 2026 |
/NGV26:NMX
|
Sep 28, 2026 |
2.445 |
-0.019 |
-0.77% |
N/A |
N/A |
N/A |
2.464 |
39 |
0 |
Nov 2026 |
/NGX26:NMX
|
Oct 28, 2026 |
2.546 |
-0.019 |
-0.74% |
N/A |
N/A |
N/A |
2.565 |
23 |
0 |
Dec 2026 |
/NGZ26:NMX
|
Nov 25, 2026 |
2.754 |
-0.019 |
-0.69% |
N/A |
N/A |
N/A |
2.773 |
22 |
0 |
Jan 2027 |
/NGF27:NMX
|
Dec 29, 2026 |
2.86 |
-0.021 |
-0.73% |
N/A |
N/A |
N/A |
2.881 |
16 |
0 |
Feb 2027 |
/NGG27:NMX
|
Jan 27, 2027 |
2.817 |
-0.021 |
-0.74% |
N/A |
N/A |
N/A |
2.838 |
13 |
0 |
Mar 2027 |
/NGH27:NMX
|
Feb 24, 2027 |
2.677 |
-0.026 |
-0.96% |
N/A |
N/A |
N/A |
2.703 |
52 |
0 |
Apr 2027 |
/NGJ27:NMX
|
Mar 29, 2027 |
2.372 |
-0.026 |
-1.08% |
N/A |
N/A |
N/A |
2.398 |
25 |
0 |
May 2027 |
/NGK27:NMX
|
Apr 28, 2027 |
2.353 |
-0.026 |
-1.09% |
N/A |
N/A |
N/A |
2.379 |
41 |
0 |
Jun 2027 |
/NGM27:NMX
|
May 26, 2027 |
2.389 |
-0.026 |
-1.08% |
N/A |
N/A |
N/A |
2.415 |
28 |
0 |
Jul 2027 |
/NGN27:NMX
|
Jun 28, 2027 |
2.423 |
-0.026 |
-1.06% |
N/A |
N/A |
N/A |
2.449 |
29 |
0 |
Aug 2027 |
/NGQ27:NMX
|
Jul 28, 2027 |
2.491 |
0.00 |
0.00% |
N/A |
N/A |
N/A |
2.491 |
34 |
0 |
Sep 2027 |
/NGU27:NMX
|
Aug 27, 2027 |
2.435 |
-0.026 |
-1.06% |
N/A |
N/A |
N/A |
2.461 |
32 |
0 |
Oct 2027 |
/NGV27:NMX
|
Sep 28, 2027 |
2.471 |
-0.026 |
-1.04% |
N/A |
N/A |
N/A |
2.497 |
16 |
0 |
Nov 2027 |
/NGX27:NMX
|
Oct 27, 2027 |
2.569 |
-0.026 |
-1.00% |
N/A |
N/A |
N/A |
2.595 |
13 |
0 |
Dec 2027 |
/NGZ27:NMX
|
Nov 26, 2027 |
2.771 |
-0.026 |
-0.93% |
N/A |
N/A |
N/A |
2.797 |
10 |
0 |
Jan 2028 |
/NGF28:NMX
|
Dec 29, 2027 |
2.881 |
-0.026 |
-0.89% |
N/A |
N/A |
N/A |
2.907 |
9 |
0 |
Feb 2028 |
/NGG28:NMX
|
Jan 27, 2028 |
2.838 |
-0.026 |
-0.91% |
N/A |
N/A |
N/A |
2.864 |
8 |
0 |
Mar 2028 |
/NGH28:NMX
|
Feb 25, 2028 |
2.698 |
-0.036 |
-1.32% |
N/A |
N/A |
N/A |
2.734 |
13 |
0 |
Apr 2028 |
/NGJ28:NMX
|
Mar 29, 2028 |
2.383 |
-0.036 |
-1.49% |
N/A |
N/A |
N/A |
2.419 |
12 |
0 |
May 2028 |
/NGK28:NMX
|
Apr 26, 2028 |
2.363 |
-0.036 |
-1.50% |
N/A |
N/A |
N/A |
2.399 |
12 |
0 |
Jun 2028 |
/NGM28:NMX
|
May 26, 2028 |
2.404 |
-0.036 |
-1.48% |
N/A |
N/A |
N/A |
2.44 |
12 |
0 |
Jul 2028 |
/NGN28:NMX
|
Jun 28, 2028 |
2.446 |
-0.036 |
-1.45% |
N/A |
N/A |
N/A |
2.482 |
13 |
0 |
Aug 2028 |
/NGQ28:NMX
|
Jul 27, 2028 |
2.462 |
-0.036 |
-1.44% |
N/A |
N/A |
N/A |
2.498 |
13 |
0 |
Sep 2028 |
/NGU28:NMX
|
Aug 29, 2028 |
2.474 |
-0.036 |
-1.43% |
N/A |
N/A |
N/A |
2.51 |
15 |
0 |
Mar 2029 |
/NGH29:NMX
|
Feb 26, 2029 |
2.774 |
-0.036 |
-1.28% |
N/A |
N/A |
N/A |
2.81 |
20 |
0 |
Apr 2029 |
/NGJ29:NMX
|
Mar 27, 2029 |
2.439 |
-0.036 |
-1.45% |
N/A |
N/A |
N/A |
2.475 |
20 |
0 |
|
|