« Back to Futures & Commodities

Detailed Quote for Natural Gas Sep 2027 (/NGV27:NMX)

$ 2.475 EOD     -0.051 (-2.02%) Volume: 0 5:15 PM EST 25-Feb-2021
Today 5d 1m 3m 1y more
Last Price
2.475
Change $
0.051
Change %
2.02%
Volume
0
Bid
N/A
Bid Size
0
Ask
N/A
Ask Size
0
Open
N/A
High
N/A
Low
N/A
Settlement
2.526
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
02/25/21
Exchange
NMX

 
Natural Gas Futures EOD  
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