« Back to Futures & Commodities

Detailed Quote for Natural Gas Sep 2027 (/NGV27:NMX)
$ 3.012 EOD     -0.059 (-1.92%) Volume: 0 5:15 PM EDT Sep 24, 2021
Today 5d 1m 3m 1y more
Last Price
3.012
Change $
0.059
Change %
1.92%
Volume
0
Bid
N/A
Bid Size
0
Ask
N/A
Ask Size
0
Open
N/A
High
N/A
Low
N/A
Settlement
3.071
52 Wk Hi
3.0769999
52 Wk Low
2.34699988
Last Trade
09/24/21
Exchange
NMX

 
Natural Gas Futures EOD  
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Oct 2021 /NGV1:NMX Sep 28, 2021 5.14 0.164 3.30% 5.036 5.183 4.99 4.976 20047 46.55k
Nov 2021 /NGX1:NMX Oct 27, 2021 5.20 0.157 3.11% 5.105 5.241 5.045 5.043 277377 127k
Dec 2021 /NGZ1:NMX Nov 26, 2021 5.315 0.158 3.06% 5.221 5.352 5.161 5.157 93213 25.98k
Jan 2022 /NGF2:NMX Dec 29, 2021 5.391 0.159 3.04% 5.302 5.427 5.24 5.232 163122 21.17k
Feb 2022 /NGG2:NMX Jan 27, 2022 5.289 0.157 3.06% 5.205 5.324 5.145 5.132 58143 11.55k
Mar 2022 /NGH2:NMX Feb 24, 2022 4.949 0.156 3.25% 4.854 4.982 4.817 4.793 125222 14.92k
Apr 2022 /NGJ2:NMX Mar 29, 2022 3.905 0.086 2.25% 3.861 3.93 3.826 3.819 119131 10.94k
May 2022 /NGK2:NMX Apr 27, 2022 3.775 0.082 2.22% 3.739 3.799 3.70 3.693 117808 5.52k
Jun 2022 /NGM2:NMX May 26, 2022 3.805 0.081 2.18% 3.778 3.83 3.733 3.724 41308 3.47k
Jul 2022 /NGN2:NMX Jun 28, 2022 3.847 0.081 2.15% 3.793 3.872 3.774 3.766 37875 3.06k
Aug 2022 /NGQ2:NMX Jul 27, 2022 3.852 0.08 2.12% 3.815 3.878 3.802 3.772 32189 2.08k
Sep 2022 /NGU2:NMX Aug 29, 2022 3.831 0.08 2.13% 3.794 3.843 3.762 3.751 33808 2.8k
Oct 2022 /NGV2:NMX Sep 28, 2022 3.859 0.082 2.17% 3.834 3.877 3.791 3.777 87621 2.67k
Nov 2022 /NGX2:NMX Oct 27, 2022 3.928 0.083 2.16% 3.90 3.932 3.87 3.845 32320 1.03k
Dec 2022 /NGZ2:NMX Nov 28, 2022 4.075 0.085 2.13% 4.021 4.082 4.021 3.99 26279 1.11k
Jan 2023 /NGF3:NMX Dec 28, 2022 4.157 0.083 2.04% 4.138 4.175 4.121 4.074 23178 1.05k
Feb 2023 /NGG3:NMX Jan 27, 2023 4.067 0.072 1.80% 4.058 4.071 4.036 3.995 9497 360
Mar 2023 /NGH3:NMX Feb 24, 2023 3.743 0.066 1.79% 3.73 3.749 3.716 3.677 12310 1.29k
Apr 2023 /NGJ3:NMX Mar 29, 2023 3.141 0.04 1.29% 3.13 3.147 3.119 3.101 12705 1.16k
May 2023 /NGK3:NMX Apr 26, 2023 3.05 0.031 1.03% 3.048 3.064 3.035 3.019 6688 324
Jun 2023 /NGM3:NMX May 26, 2023 3.09 0.031 1.01% N/A N/A N/A 3.059 6114 72
Jul 2023 /NGN3:NMX Jun 28, 2023 3.136 0.031 1.00% 3.132 3.132 3.132 3.105 4194 26
Aug 2023 /NGQ3:NMX Jul 27, 2023 3.151 0.031 0.99% 3.151 3.151 3.142 3.12 3224 25
Sep 2023 /NGU3:NMX Aug 29, 2023 3.142 0.031 1.00% 3.131 3.155 3.131 3.111 4608 63
Oct 2023 /NGV3:NMX Sep 27, 2023 3.176 0.033 1.05% 3.163 3.163 3.163 3.143 5686 282
Nov 2023 /NGX3:NMX Oct 27, 2023 3.281 0.03 0.92% 3.27 3.29 3.27 3.251 2224 133
Dec 2023 /NGZ3:NMX Nov 28, 2023 3.481 0.026 0.75% 3.48 3.49 3.48 3.455 2254 342
Jan 2024 /NGF4:NMX Dec 27, 2023 3.579 0.024 0.68% 3.56 3.575 3.56 3.555 1490 267
Feb 2024 /NGG4:NMX Jan 29, 2024 3.505 0.024 0.69% 3.525 3.525 3.525 3.481 1078 12
Mar 2024 /NGH4:NMX Feb 27, 2024 3.264 0.016 0.49% 3.268 3.268 3.268 3.248 3344 2
Apr 2024 /NGJ4:NMX Mar 26, 2024 2.819 -0.004 -0.14% 2.85 2.85 2.85 2.823 3252 11
May 2024 /NGK4:NMX Apr 26, 2024 2.793 0.013 0.47% 2.815 2.815 2.815 2.78 748 7
Jun 2024 /NGM4:NMX May 29, 2024 2.832 0.013 0.46% N/A N/A N/A 2.819 480 0
Jul 2024 /NGN4:NMX Jun 26, 2024 2.899 0.013 0.45% N/A N/A N/A 2.886 388 0
Aug 2024 /NGQ4:NMX Jul 29, 2024 2.91 0.012 0.41% N/A N/A N/A 2.898 549 0
Sep 2024 /NGU4:NMX Aug 28, 2024 2.904 0.012 0.41% N/A N/A N/A 2.892 264 0
Oct 2024 /NGV4:NMX Sep 26, 2024 2.941 0.012 0.41% N/A N/A N/A 2.929 497 245
Nov 2024 /NGX4:NMX Oct 29, 2024 3.044 0.01 0.33% N/A N/A N/A 3.034 392 0
Dec 2024 /NGZ4:NMX Nov 26, 2024 3.268 0.008 0.25% N/A N/A N/A 3.26 614 0
Jan 2025 /NGF5:NMX Dec 27, 2024 3.378 0.006 0.18% N/A N/A N/A 3.372 1386 105
Feb 2025 /NGG5:NMX Jan 29, 2025 3.325 0.001 0.03% N/A N/A N/A 3.324 96 5
Mar 2025 /NGH5:NMX Feb 26, 2025 3.144 -0.005 -0.16% N/A N/A N/A 3.149 328 5
Apr 2025 /NGJ5:NMX Mar 27, 2025 2.789 -0.02 -0.71% N/A N/A N/A 2.809 1758 5
May 2025 /NGK5:NMX Apr 28, 2025 2.764 -0.02 -0.72% N/A N/A N/A 2.784 130 5
Jun 2025 /NGM5:NMX May 28, 2025 2.798 -0.02 -0.71% N/A N/A N/A 2.818 151 5
Jul 2025 /NGN25:NMX Jun 26, 2025 2.836 -0.02 -0.70% N/A N/A N/A 2.856 220 5
Aug 2025 /NGQ25:NMX Jul 29, 2025 2.844 -0.02 -0.70% N/A N/A N/A 2.864 197 5
Sep 2025 /NGU25:NMX Aug 27, 2025 2.836 -0.02 -0.70% N/A N/A N/A 2.856 151 5
Oct 2025 /NGV25:NMX Sep 26, 2025 2.869 -0.02 -0.69% N/A N/A N/A 2.889 99 5
Nov 2025 /NGX25:NMX Oct 29, 2025 2.974 -0.025 -0.83% N/A N/A N/A 2.999 84 5
Dec 2025 /NGZ25:NMX Nov 25, 2025 3.19 -0.03 -0.93% N/A N/A N/A 3.22 170 5
Jan 2026 /NGF26:NMX Dec 29, 2025 3.30 -0.035 -1.05% N/A N/A N/A 3.335 402 0
Feb 2026 /NGG26:NMX Jan 28, 2026 3.26 -0.035 -1.06% N/A N/A N/A 3.295 49 0
Mar 2026 /NGH26:NMX Feb 25, 2026 3.125 -0.035 -1.11% N/A N/A N/A 3.16 98 0
Apr 2026 /NGJ26:NMX Mar 27, 2026 2.825 -0.035 -1.22% N/A N/A N/A 2.86 51 0
May 2026 /NGK26:NMX Apr 28, 2026 2.805 -0.035 -1.23% N/A N/A N/A 2.84 47 0
Jun 2026 /NGM26:NMX May 27, 2026 2.853 -0.035 -1.21% N/A N/A N/A 2.888 51 0
Jul 2026 /NGN26:NMX Jun 26, 2026 2.902 -0.035 -1.19% N/A N/A N/A 2.937 85 0
Aug 2026 /NGQ26:NMX Jul 29, 2026 2.918 -0.035 -1.19% N/A N/A N/A 2.953 69 0
Sep 2026 /NGU26:NMX Aug 27, 2026 2.92 -0.035 -1.18% N/A N/A N/A 2.955 59 0
Oct 2026 /NGV26:NMX Sep 28, 2026 2.957 -0.035 -1.17% N/A N/A N/A 2.992 58 0
Nov 2026 /NGX26:NMX Oct 28, 2026 3.067 -0.035 -1.13% N/A N/A N/A 3.102 33 0
Dec 2026 /NGZ26:NMX Nov 25, 2026 3.285 -0.035 -1.05% N/A N/A N/A 3.32 30 0
Jan 2027 /NGF27:NMX Dec 29, 2026 3.40 -0.04 -1.16% N/A N/A N/A 3.44 17 0
Feb 2027 /NGG27:NMX Jan 27, 2027 3.355 -0.045 -1.32% N/A N/A N/A 3.40 17 0
Mar 2027 /NGH27:NMX Feb 24, 2027 3.215 -0.05 -1.53% N/A N/A N/A 3.265 53 0
Apr 2027 /NGJ27:NMX Mar 29, 2027 2.915 -0.059 -1.98% N/A N/A N/A 2.974 25 0
May 2027 /NGK27:NMX Apr 28, 2027 2.901 -0.059 -1.99% N/A N/A N/A 2.96 42 0
Jun 2027 /NGM27:NMX May 26, 2027 2.941 -0.059 -1.97% N/A N/A N/A 3.00 28 0
Jul 2027 /NGN27:NMX Jun 28, 2027 2.981 -0.059 -1.94% N/A N/A N/A 3.04 31 0
Aug 2027 /NGQ27:NMX Jul 28, 2027 2.987 -0.059 -1.94% N/A N/A N/A 3.046 43 0
Sep 2027 /NGU27:NMX Aug 27, 2027 2.982 -0.059 -1.94% N/A N/A N/A 3.041 34 0
Oct 2027 /NGV27:NMX Sep 28, 2027 3.012 -0.059 -1.92% N/A N/A N/A 3.071 28 0
Nov 2027 /NGX27:NMX Oct 27, 2027 3.132 -0.059 -1.85% N/A N/A N/A 3.191 19 0
Dec 2027 /NGZ27:NMX Nov 26, 2027 3.362 -0.059 -1.72% N/A N/A N/A 3.421 18 0
Jan 2028 /NGF28:NMX Dec 29, 2027 3.492 -0.059 -1.66% N/A N/A N/A 3.551 9 0
Feb 2028 /NGG28:NMX Jan 27, 2028 3.462 -0.064 -1.82% N/A N/A N/A 3.526 8 0
Mar 2028 /NGH28:NMX Feb 25, 2028 3.332 -0.074 -2.17% N/A N/A N/A 3.406 17 0
Apr 2028 /NGJ28:NMX Mar 29, 2028 3.032 -0.109 -3.47% N/A N/A N/A 3.141 18 0
May 2028 /NGK28:NMX Apr 26, 2028 3.017 -0.109 -3.49% N/A N/A N/A 3.126 21 0
Jun 2028 /NGM28:NMX May 26, 2028 3.064 -0.109 -3.44% N/A N/A N/A 3.173 24 0
Jul 2028 /NGN28:NMX Jun 28, 2028 3.106 -0.109 -3.39% N/A N/A N/A 3.215 25 0
Aug 2028 /NGQ28:NMX Jul 27, 2028 3.112 -0.109 -3.38% N/A N/A N/A 3.221 27 0
Sep 2028 /NGU28:NMX Aug 29, 2028 3.117 -0.109 -3.38% N/A N/A N/A 3.226 24 0
Oct 2028 /NGV28:NMX Sep 27, 2028 3.154 -0.109 -3.34% N/A N/A N/A 3.263 8 0
Mar 2029 /NGH29:NMX Feb 26, 2029 3.479 -0.109 -3.04% N/A N/A N/A 3.588 20 0
Apr 2029 /NGJ29:NMX Mar 27, 2029 3.179 -0.129 -3.90% N/A N/A N/A 3.308 20 0
Oct 2029 /NGV29:NMX Sep 26, 2029 3.294 -0.129 -3.77% N/A N/A N/A 3.423 8 0
Oct 2030 /NGV30:NMX Sep 26, 2030 3.458 -0.129 -3.60% N/A N/A N/A 3.587 8 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.