Detailed Quote for Natural Gas Sep 2027 (/NGV27:NMX) |
|
|
|
|
|
Change $ |
 0.051
|
|
Change % |
 2.02%
|
|
|
|
|
|
|
|
|
|
|
|
|
|
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 |
2.777 |
-0.018 |
-0.64% |
2.806 |
2.855 |
2.761 |
2.795 |
184636 |
119.83k |
May 2021 |
/NGK1:NMX
|
Apr 28, 2021 |
2.809 |
-0.013 |
-0.46% |
2.833 |
2.879 |
2.795 |
2.822 |
210599 |
55.13k |
Jun 2021 |
/NGM1:NMX
|
May 26, 2021 |
2.86 |
-0.011 |
-0.38% |
2.886 |
2.926 |
2.847 |
2.871 |
77557 |
32.36k |
Jul 2021 |
/NGN1:NMX
|
Jun 28, 2021 |
2.911 |
-0.01 |
-0.34% |
2.929 |
2.972 |
2.898 |
2.921 |
71239 |
27.62k |
Aug 2021 |
/NGQ1:NMX
|
Jul 28, 2021 |
2.928 |
-0.009 |
-0.31% |
2.944 |
2.983 |
2.915 |
2.937 |
45225 |
12.8k |
Sep 2021 |
/NGU1:NMX
|
Aug 27, 2021 |
2.916 |
-0.01 |
-0.34% |
2.934 |
2.971 |
2.902 |
2.926 |
92695 |
11.11k |
Oct 2021 |
/NGV1:NMX
|
Sep 28, 2021 |
2.927 |
-0.01 |
-0.34% |
2.944 |
2.981 |
2.911 |
2.937 |
130959 |
23.97k |
Nov 2021 |
/NGX1:NMX
|
Oct 27, 2021 |
2.982 |
-0.01 |
-0.33% |
2.998 |
3.032 |
2.967 |
2.992 |
52932 |
6.45k |
Dec 2021 |
/NGZ1:NMX
|
Nov 26, 2021 |
3.105 |
-0.013 |
-0.42% |
3.129 |
3.154 |
3.09 |
3.118 |
45377 |
5.45k |
Jan 2022 |
/NGF2:NMX
|
Dec 29, 2021 |
3.195 |
-0.013 |
-0.41% |
3.218 |
3.242 |
3.178 |
3.208 |
64676 |
10.06k |
Feb 2022 |
/NGG2:NMX
|
Jan 27, 2022 |
3.121 |
-0.014 |
-0.45% |
3.147 |
3.168 |
3.107 |
3.135 |
22089 |
5.7k |
Mar 2022 |
/NGH2:NMX
|
Feb 24, 2022 |
2.898 |
-0.013 |
-0.45% |
2.91 |
2.939 |
2.881 |
2.911 |
38069 |
9.9k |
Apr 2022 |
/NGJ2:NMX
|
Mar 29, 2022 |
2.48 |
-0.016 |
-0.64% |
2.501 |
2.515 |
2.471 |
2.496 |
36614 |
5.86k |
May 2022 |
/NGK2:NMX
|
Apr 27, 2022 |
2.435 |
-0.016 |
-0.65% |
2.457 |
2.47 |
2.43 |
2.451 |
18010 |
1.02k |
Jun 2022 |
/NGM2:NMX
|
May 26, 2022 |
2.472 |
-0.015 |
-0.60% |
2.507 |
2.507 |
2.462 |
2.487 |
12680 |
382 |
Jul 2022 |
/NGN2:NMX
|
Jun 28, 2022 |
2.513 |
-0.014 |
-0.55% |
2.548 |
2.548 |
2.502 |
2.527 |
7623 |
238 |
Aug 2022 |
/NGQ2:NMX
|
Jul 27, 2022 |
2.519 |
-0.013 |
-0.51% |
2.528 |
2.541 |
2.507 |
2.532 |
7688 |
168 |
Sep 2022 |
/NGU2:NMX
|
Aug 29, 2022 |
2.50 |
-0.013 |
-0.52% |
2.507 |
2.521 |
2.499 |
2.513 |
8351 |
169 |
Oct 2022 |
/NGV2:NMX
|
Sep 28, 2022 |
2.525 |
-0.012 |
-0.47% |
2.536 |
2.549 |
2.522 |
2.537 |
20080 |
2.3k |
Nov 2022 |
/NGX2:NMX
|
Oct 27, 2022 |
2.584 |
-0.012 |
-0.46% |
2.596 |
2.608 |
2.585 |
2.596 |
8479 |
138 |
Dec 2022 |
/NGZ2:NMX
|
Nov 28, 2022 |
2.746 |
-0.01 |
-0.36% |
2.76 |
2.76 |
2.735 |
2.756 |
8561 |
99 |
Jan 2023 |
/NGF3:NMX
|
Dec 28, 2022 |
2.861 |
-0.009 |
-0.31% |
2.871 |
2.877 |
2.849 |
2.87 |
5973 |
70 |
Feb 2023 |
/NGG3:NMX
|
Jan 27, 2023 |
2.814 |
-0.009 |
-0.32% |
2.816 |
2.816 |
2.816 |
2.823 |
2163 |
21 |
Mar 2023 |
/NGH3:NMX
|
Feb 24, 2023 |
2.649 |
-0.01 |
-0.38% |
N/A |
N/A |
N/A |
2.659 |
3704 |
0 |
Apr 2023 |
/NGJ3:NMX
|
Mar 29, 2023 |
2.354 |
-0.01 |
-0.42% |
2.35 |
2.35 |
2.35 |
2.364 |
4927 |
6 |
May 2023 |
/NGK3:NMX
|
Apr 26, 2023 |
2.33 |
0.00 |
0.00% |
N/A |
N/A |
N/A |
2.33 |
2917 |
0 |
Jun 2023 |
/NGM3:NMX
|
May 26, 2023 |
2.348 |
-0.052 |
-2.17% |
2.345 |
2.345 |
2.345 |
2.40 |
881 |
4 |
Jul 2023 |
/NGN3:NMX
|
Jun 28, 2023 |
2.44 |
0.00 |
0.00% |
N/A |
N/A |
N/A |
2.44 |
968 |
0 |
Aug 2023 |
/NGQ3:NMX
|
Jul 27, 2023 |
2.401 |
-0.049 |
-2.00% |
2.391 |
2.391 |
2.391 |
2.45 |
725 |
5 |
Sep 2023 |
/NGU3:NMX
|
Aug 29, 2023 |
2.387 |
-0.053 |
-2.17% |
2.379 |
2.379 |
2.379 |
2.44 |
557 |
5 |
Oct 2023 |
/NGV3:NMX
|
Sep 27, 2023 |
2.419 |
-0.036 |
-1.47% |
2.41 |
2.41 |
2.41 |
2.455 |
1565 |
13 |
Nov 2023 |
/NGX3:NMX
|
Oct 27, 2023 |
2.528 |
-0.018 |
-0.71% |
2.511 |
2.511 |
2.511 |
2.546 |
541 |
57 |
Dec 2023 |
/NGZ3:NMX
|
Nov 28, 2023 |
2.733 |
-0.012 |
-0.44% |
2.735 |
2.735 |
2.735 |
2.745 |
877 |
1 |
Jan 2024 |
/NGF4:NMX
|
Dec 27, 2023 |
2.842 |
0.00 |
0.00% |
N/A |
N/A |
N/A |
2.842 |
750 |
0 |
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 |
2.358 |
0.00 |
0.00% |
N/A |
N/A |
N/A |
2.358 |
1420 |
0 |
May 2024 |
/NGK4:NMX
|
Apr 26, 2024 |
2.334 |
0.00 |
0.00% |
N/A |
N/A |
N/A |
2.334 |
619 |
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 |
2.42 |
0.00 |
0.00% |
N/A |
N/A |
N/A |
2.42 |
219 |
0 |
Sep 2024 |
/NGU4:NMX
|
Aug 28, 2024 |
2.407 |
0.00 |
0.00% |
N/A |
N/A |
N/A |
2.407 |
99 |
0 |
Oct 2024 |
/NGV4:NMX
|
Sep 26, 2024 |
2.438 |
0.00 |
0.00% |
N/A |
N/A |
N/A |
2.438 |
149 |
0 |
Nov 2024 |
/NGX4:NMX
|
Oct 29, 2024 |
2.536 |
0.00 |
0.00% |
N/A |
N/A |
N/A |
2.536 |
101 |
0 |
Dec 2024 |
/NGZ4:NMX
|
Nov 26, 2024 |
2.738 |
0.00 |
0.00% |
N/A |
N/A |
N/A |
2.738 |
333 |
0 |
Jan 2025 |
/NGF5:NMX
|
Dec 27, 2024 |
2.827 |
-0.022 |
-0.77% |
N/A |
N/A |
N/A |
2.849 |
205 |
0 |
Feb 2025 |
/NGG5:NMX
|
Jan 29, 2025 |
2.797 |
0.00 |
0.00% |
N/A |
N/A |
N/A |
2.797 |
71 |
0 |
Mar 2025 |
/NGH5:NMX
|
Feb 26, 2025 |
2.676 |
0.00 |
0.00% |
N/A |
N/A |
N/A |
2.676 |
68 |
0 |
Apr 2025 |
/NGJ5:NMX
|
Mar 27, 2025 |
2.388 |
0.00 |
0.00% |
N/A |
N/A |
N/A |
2.388 |
124 |
0 |
May 2025 |
/NGK5:NMX
|
Apr 28, 2025 |
2.369 |
0.00 |
0.00% |
N/A |
N/A |
N/A |
2.369 |
96 |
0 |
Jun 2025 |
/NGM5:NMX
|
May 28, 2025 |
2.401 |
0.00 |
0.00% |
N/A |
N/A |
N/A |
2.401 |
103 |
0 |
Jul 2025 |
/NGN25:NMX
|
Jun 26, 2025 |
2.439 |
0.00 |
0.00% |
N/A |
N/A |
N/A |
2.439 |
131 |
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 |
2.43 |
-0.034 |
-1.38% |
N/A |
N/A |
N/A |
2.464 |
97 |
0 |
Nov 2025 |
/NGX25:NMX
|
Oct 29, 2025 |
2.538 |
-0.036 |
-1.40% |
N/A |
N/A |
N/A |
2.574 |
35 |
0 |
Dec 2025 |
/NGZ25:NMX
|
Nov 25, 2025 |
2.743 |
-0.041 |
-1.47% |
N/A |
N/A |
N/A |
2.784 |
100 |
0 |
Jan 2026 |
/NGF26:NMX
|
Dec 29, 2025 |
2.849 |
-0.046 |
-1.59% |
2.895 |
2.895 |
2.895 |
2.895 |
400 |
3 |
Feb 2026 |
/NGG26:NMX
|
Jan 28, 2026 |
2.806 |
-0.046 |
-1.61% |
N/A |
N/A |
N/A |
2.852 |
27 |
0 |
Mar 2026 |
/NGH26:NMX
|
Feb 25, 2026 |
2.668 |
-0.046 |
-1.69% |
N/A |
N/A |
N/A |
2.714 |
66 |
0 |
Apr 2026 |
/NGJ26:NMX
|
Mar 27, 2026 |
2.363 |
-0.051 |
-2.11% |
N/A |
N/A |
N/A |
2.414 |
32 |
0 |
May 2026 |
/NGK26:NMX
|
Apr 28, 2026 |
2.34 |
-0.051 |
-2.13% |
N/A |
N/A |
N/A |
2.391 |
42 |
0 |
Jun 2026 |
/NGM26:NMX
|
May 27, 2026 |
2.375 |
-0.051 |
-2.10% |
N/A |
N/A |
N/A |
2.426 |
48 |
0 |
Jul 2026 |
/NGN26:NMX
|
Jun 26, 2026 |
2.408 |
-0.051 |
-2.07% |
N/A |
N/A |
N/A |
2.459 |
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 |
2.408 |
-0.051 |
-2.07% |
N/A |
N/A |
N/A |
2.459 |
51 |
0 |
Oct 2026 |
/NGV26:NMX
|
Sep 28, 2026 |
2.439 |
-0.051 |
-2.05% |
N/A |
N/A |
N/A |
2.49 |
39 |
0 |
Nov 2026 |
/NGX26:NMX
|
Oct 28, 2026 |
2.54 |
-0.051 |
-1.97% |
N/A |
N/A |
N/A |
2.591 |
23 |
0 |
Dec 2026 |
/NGZ26:NMX
|
Nov 25, 2026 |
2.748 |
-0.051 |
-1.82% |
N/A |
N/A |
N/A |
2.799 |
22 |
0 |
Jan 2027 |
/NGF27:NMX
|
Dec 29, 2026 |
2.859 |
-0.051 |
-1.75% |
N/A |
N/A |
N/A |
2.91 |
16 |
0 |
Feb 2027 |
/NGG27:NMX
|
Jan 27, 2027 |
2.816 |
-0.051 |
-1.78% |
N/A |
N/A |
N/A |
2.867 |
13 |
0 |
Mar 2027 |
/NGH27:NMX
|
Feb 24, 2027 |
2.681 |
-0.051 |
-1.87% |
N/A |
N/A |
N/A |
2.732 |
52 |
0 |
Apr 2027 |
/NGJ27:NMX
|
Mar 29, 2027 |
2.376 |
-0.051 |
-2.10% |
N/A |
N/A |
N/A |
2.427 |
25 |
0 |
May 2027 |
/NGK27:NMX
|
Apr 28, 2027 |
2.357 |
-0.051 |
-2.12% |
N/A |
N/A |
N/A |
2.408 |
41 |
0 |
Jun 2027 |
/NGM27:NMX
|
May 26, 2027 |
2.393 |
-0.051 |
-2.09% |
N/A |
N/A |
N/A |
2.444 |
28 |
0 |
Jul 2027 |
/NGN27:NMX
|
Jun 28, 2027 |
2.427 |
-0.051 |
-2.06% |
N/A |
N/A |
N/A |
2.478 |
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 |
2.439 |
-0.051 |
-2.05% |
N/A |
N/A |
N/A |
2.49 |
32 |
0 |
Oct 2027 |
/NGV27:NMX
|
Sep 28, 2027 |
2.475 |
-0.051 |
-2.02% |
N/A |
N/A |
N/A |
2.526 |
16 |
0 |
Nov 2027 |
/NGX27:NMX
|
Oct 27, 2027 |
2.573 |
-0.051 |
-1.94% |
N/A |
N/A |
N/A |
2.624 |
13 |
0 |
Dec 2027 |
/NGZ27:NMX
|
Nov 26, 2027 |
2.775 |
-0.051 |
-1.80% |
N/A |
N/A |
N/A |
2.826 |
10 |
0 |
Jan 2028 |
/NGF28:NMX
|
Dec 29, 2027 |
2.895 |
-0.051 |
-1.73% |
N/A |
N/A |
N/A |
2.946 |
9 |
0 |
Feb 2028 |
/NGG28:NMX
|
Jan 27, 2028 |
2.852 |
-0.051 |
-1.76% |
N/A |
N/A |
N/A |
2.903 |
8 |
0 |
Mar 2028 |
/NGH28:NMX
|
Feb 25, 2028 |
2.722 |
-0.051 |
-1.84% |
N/A |
N/A |
N/A |
2.773 |
13 |
0 |
Apr 2028 |
/NGJ28:NMX
|
Mar 29, 2028 |
2.407 |
-0.051 |
-2.07% |
N/A |
N/A |
N/A |
2.458 |
12 |
0 |
May 2028 |
/NGK28:NMX
|
Apr 26, 2028 |
2.387 |
-0.051 |
-2.09% |
N/A |
N/A |
N/A |
2.438 |
12 |
0 |
Jun 2028 |
/NGM28:NMX
|
May 26, 2028 |
2.428 |
-0.051 |
-2.06% |
N/A |
N/A |
N/A |
2.479 |
12 |
0 |
Jul 2028 |
/NGN28:NMX
|
Jun 28, 2028 |
2.47 |
-0.051 |
-2.02% |
N/A |
N/A |
N/A |
2.521 |
13 |
0 |
Aug 2028 |
/NGQ28:NMX
|
Jul 27, 2028 |
2.486 |
-0.051 |
-2.01% |
N/A |
N/A |
N/A |
2.537 |
13 |
0 |
Sep 2028 |
/NGU28:NMX
|
Aug 29, 2028 |
2.498 |
-0.051 |
-2.00% |
N/A |
N/A |
N/A |
2.549 |
15 |
0 |
Mar 2029 |
/NGH29:NMX
|
Feb 26, 2029 |
2.798 |
-0.051 |
-1.79% |
N/A |
N/A |
N/A |
2.849 |
20 |
0 |
Apr 2029 |
/NGJ29:NMX
|
Mar 27, 2029 |
2.463 |
-0.051 |
-2.03% |
N/A |
N/A |
N/A |
2.514 |
20 |
0 |
|
|