« Back to Futures & Commodities

Detailed Quote for Natural Gas Nov 2022 (/NGX2:NMX)
$ 2.699   0.021 (+0.78%) Volume: 0 3:44 PM EDT Oct 23, 2020
Today 5d 1m 3m 1y more
Last Price
2.699
Change $
0.021
Change %
0.78%
Volume
0
Bid
N/A
Bid Size
0
Ask
2.715
Ask Size
10,000
Open
N/A
High
N/A
Low
N/A
Settlement
2.678
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
10/23/20
Exchange
NMX

 
Natural Gas Futures
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Nov 2020 /NGX0:NMX Oct 28, 2020 2.952 -0.019 -0.64% 2.941 2.968 2.907 2.971 21470 2.21k
Dec 2020 /NGZ0:NMX Nov 25, 2020 3.215 0.02 0.63% 3.176 3.231 3.159 3.195 181201 5.66k
Jan 2021 /NGF1:NMX Dec 29, 2020 3.335 0.013 0.39% 3.298 3.353 3.287 3.322 204909 1.27k
Feb 2021 /NGG1:NMX Jan 27, 2021 3.293 0.008 0.24% 3.264 3.314 3.251 3.285 83884 701
Mar 2021 /NGH1:NMX Feb 24, 2021 3.182 0.007 0.22% 3.159 3.203 3.143 3.175 137311 1.5k
Apr 2021 /NGJ1:NMX Mar 29, 2021 2.929 0.002 0.07% 2.906 2.94 2.904 2.927 74411 307
May 2021 /NGK1:NMX Apr 28, 2021 2.894 0.002 0.07% 2.87 2.905 2.87 2.892 49940 68
Jun 2021 /NGM1:NMX May 26, 2021 2.926 0.002 0.07% 2.926 2.926 2.926 2.924 33764 15
Jul 2021 /NGN1:NMX Jun 28, 2021 2.968 0.002 0.07% 2.95 2.968 2.948 2.966 26271 18
Aug 2021 /NGQ1:NMX Jul 28, 2021 2.981 0.002 0.07% 2.981 2.981 2.981 2.979 27508 8
Sep 2021 /NGU1:NMX Aug 27, 2021 2.972 0.004 0.13% 2.952 2.977 2.952 2.968 39723 9
Oct 2021 /NGV1:NMX Sep 28, 2021 3.016 0.012 0.40% 2.996 3.016 2.995 3.004 90639 12
Nov 2021 /NGX1:NMX Oct 27, 2021 3.058 -0.009 -0.29% 3.058 3.058 3.058 3.067 33834 6
Dec 2021 /NGZ1:NMX Nov 26, 2021 3.205 0.004 0.12% 3.205 3.205 3.205 3.201 27570 8
Jan 2022 /NGF2:NMX Dec 29, 2021 3.305 0.003 0.09% 3.304 3.305 3.304 3.302 31385 16
Feb 2022 /NGG2:NMX Jan 27, 2022 3.23 -0.007 -0.22% N/A N/A N/A 3.237 20079 0
Mar 2022 /NGH2:NMX Feb 24, 2022 3.01 -0.012 -0.40% 3.01 3.01 3.01 3.022 22143 7
Apr 2022 /NGJ2:NMX Mar 29, 2022 2.585 0.021 0.82% 2.585 2.585 2.585 2.564 21750 2
May 2022 /NGK2:NMX Apr 27, 2022 2.501 0.005 0.20% N/A N/A N/A 2.496 9650 0
Jun 2022 /NGM2:NMX May 26, 2022 2.53 0.006 0.24% N/A N/A N/A 2.524 5101 0
Jul 2022 /NGN2:NMX Jun 28, 2022 2.568 0.007 0.27% N/A N/A N/A 2.561 4400 0
Aug 2022 /NGQ2:NMX Jul 27, 2022 2.574 0.005 0.19% N/A N/A N/A 2.569 3270 0
Sep 2022 /NGU2:NMX Aug 29, 2022 2.564 0.00 0.00% N/A N/A N/A 2.564 3316 0
Oct 2022 /NGV2:NMX Sep 28, 2022 2.596 0.006 0.23% N/A N/A N/A 2.59 4193 0
Nov 2022 /NGX2:NMX Oct 27, 2022 2.699 0.021 0.78% N/A N/A N/A 2.678 3573 0
Dec 2022 /NGZ2:NMX Nov 28, 2022 2.879 0.013 0.45% N/A N/A N/A 2.866 4325 0
Jan 2023 /NGF3:NMX Dec 28, 2022 2.99 0.008 0.27% N/A N/A N/A 2.982 3620 0
Feb 2023 /NGG3:NMX Jan 27, 2023 2.964 0.03 1.02% N/A N/A N/A 2.934 941 0
Mar 2023 /NGH3:NMX Feb 24, 2023 2.83 0.057 2.06% N/A N/A N/A 2.773 1504 0
Apr 2023 /NGJ3:NMX Mar 29, 2023 2.41 0.029 1.22% N/A N/A N/A 2.381 1736 0
May 2023 /NGK3:NMX Apr 26, 2023 2.33 0.002 0.09% N/A N/A N/A 2.328 358 0
Jun 2023 /NGM3:NMX May 26, 2023 2.364 0.00 0.00% N/A N/A N/A 2.364 506 0
Jul 2023 /NGN3:NMX Jun 28, 2023 2.394 0.00 0.00% N/A N/A N/A 2.394 345 0
Aug 2023 /NGQ3:NMX Jul 27, 2023 2.407 0.00 0.00% N/A N/A N/A 2.407 182 0
Sep 2023 /NGU3:NMX Aug 29, 2023 2.388 -0.007 -0.29% N/A N/A N/A 2.395 213 0
Oct 2023 /NGV3:NMX Sep 27, 2023 2.414 0.00 0.00% N/A N/A N/A 2.414 853 0
Nov 2023 /NGX3:NMX Oct 27, 2023 2.53 0.01 0.40% N/A N/A N/A 2.52 366 0
Dec 2023 /NGZ3:NMX Nov 28, 2023 2.749 0.00 0.00% N/A N/A N/A 2.749 637 0
Jan 2024 /NGF4:NMX Dec 27, 2023 2.851 0.00 0.00% N/A N/A N/A 2.851 471 0
Feb 2024 /NGG4:NMX Jan 29, 2024 2.797 0.00 0.00% N/A N/A N/A 2.797 177 0
Mar 2024 /NGH4:NMX Feb 27, 2024 2.663 0.001 0.04% N/A N/A N/A 2.662 184 0
Apr 2024 /NGJ4:NMX Mar 26, 2024 2.278 0.00 0.00% N/A N/A N/A 2.278 973 0
May 2024 /NGK4:NMX Apr 26, 2024 2.249 0.00 0.00% N/A N/A N/A 2.249 581 0
Jun 2024 /NGM4:NMX May 29, 2024 2.287 0.00 0.00% N/A N/A N/A 2.287 308 0
Jul 2024 /NGN4:NMX Jun 26, 2024 2.331 0.00 0.00% N/A N/A N/A 2.331 158 0
Aug 2024 /NGQ4:NMX Jul 29, 2024 2.34 0.00 0.00% N/A N/A N/A 2.34 164 0
Sep 2024 /NGU4:NMX Aug 28, 2024 2.339 0.00 0.00% N/A N/A N/A 2.339 81 0
Oct 2024 /NGV4:NMX Sep 26, 2024 2.372 0.00 0.00% N/A N/A N/A 2.372 85 0
Nov 2024 /NGX4:NMX Oct 29, 2024 2.473 0.00 0.00% N/A N/A N/A 2.473 52 0
Dec 2024 /NGZ4:NMX Nov 26, 2024 2.687 0.00 0.00% N/A N/A N/A 2.687 278 0
Jan 2025 /NGF5:NMX Dec 27, 2024 2.84 0.028 1.00% N/A N/A N/A 2.812 203 0
Feb 2025 /NGG5:NMX Jan 29, 2025 2.752 0.00 0.00% N/A N/A N/A 2.752 48 0
Mar 2025 /NGH5:NMX Feb 26, 2025 2.614 0.00 0.00% N/A N/A N/A 2.614 63 0
Apr 2025 /NGJ5:NMX Mar 27, 2025 2.284 0.00 0.00% N/A N/A N/A 2.284 100 0
May 2025 /NGK5:NMX Apr 28, 2025 2.258 0.00 0.00% N/A N/A N/A 2.258 66 0
Jun 2025 /NGM5:NMX May 28, 2025 2.292 0.00 0.00% N/A N/A N/A 2.292 101 0
Jul 2025 /NGN25:NMX Jun 26, 2025 2.33 0.00 0.00% N/A N/A N/A 2.33 81 0
Aug 2025 /NGQ25:NMX Jul 29, 2025 2.335 0.00 0.00% N/A N/A N/A 2.335 68 0
Sep 2025 /NGU25:NMX Aug 27, 2025 2.327 0.00 0.00% N/A N/A N/A 2.327 69 0
Oct 2025 /NGV25:NMX Sep 26, 2025 2.354 0.00 0.00% N/A N/A N/A 2.354 97 0
Nov 2025 /NGX25:NMX Oct 29, 2025 2.434 0.00 0.00% N/A N/A N/A 2.434 35 0
Dec 2025 /NGZ25:NMX Nov 25, 2025 2.636 0.00 0.00% N/A N/A N/A 2.636 100 0
Jan 2026 /NGF26:NMX Dec 29, 2025 2.761 0.00 0.00% N/A N/A N/A 2.761 400 0
Feb 2026 /NGG26:NMX Jan 28, 2026 2.721 0.00 0.00% N/A N/A N/A 2.721 27 0
Mar 2026 /NGH26:NMX Feb 25, 2026 2.586 0.00 0.00% N/A N/A N/A 2.586 66 0
Apr 2026 /NGJ26:NMX Mar 27, 2026 2.281 0.00 0.00% N/A N/A N/A 2.281 32 0
May 2026 /NGK26:NMX Apr 28, 2026 2.261 0.00 0.00% N/A N/A N/A 2.261 41 0
Jun 2026 /NGM26:NMX May 27, 2026 2.296 0.00 0.00% N/A N/A N/A 2.296 46 0
Jul 2026 /NGN26:NMX Jun 26, 2026 2.328 0.00 0.00% N/A N/A N/A 2.328 67 0
Aug 2026 /NGQ26:NMX Jul 29, 2026 2.333 0.00 0.00% N/A N/A N/A 2.333 50 0
Sep 2026 /NGU26:NMX Aug 27, 2026 2.327 0.00 0.00% N/A N/A N/A 2.327 49 0
Oct 2026 /NGV26:NMX Sep 28, 2026 2.35 0.00 0.00% N/A N/A N/A 2.35 39 0
Nov 2026 /NGX26:NMX Oct 28, 2026 2.441 0.00 0.00% N/A N/A N/A 2.441 23 0
Dec 2026 /NGZ26:NMX Nov 25, 2026 2.649 0.00 0.00% N/A N/A N/A 2.649 22 0
Jan 2027 /NGF27:NMX Dec 29, 2026 2.78 0.00 0.00% N/A N/A N/A 2.78 16 0
Feb 2027 /NGG27:NMX Jan 27, 2027 2.745 0.00 0.00% N/A N/A N/A 2.745 13 0
Mar 2027 /NGH27:NMX Feb 24, 2027 2.624 0.00 0.00% N/A N/A N/A 2.624 52 0
Apr 2027 /NGJ27:NMX Mar 29, 2027 2.324 0.00 0.00% N/A N/A N/A 2.324 25 0
May 2027 /NGK27:NMX Apr 28, 2027 2.314 0.00 0.00% N/A N/A N/A 2.314 40 0
Jun 2027 /NGM27:NMX May 26, 2027 2.354 0.00 0.00% N/A N/A N/A 2.354 26 0
Jul 2027 /NGN27:NMX Jun 28, 2027 2.388 0.00 0.00% N/A N/A N/A 2.388 27 0
Aug 2027 /NGQ27:NMX Jul 28, 2027 2.394 0.00 0.00% N/A N/A N/A 2.394 22 0
Sep 2027 /NGU27:NMX Aug 27, 2027 2.398 0.00 0.00% N/A N/A N/A 2.398 30 0
Oct 2027 /NGV27:NMX Sep 28, 2027 2.434 0.00 0.00% N/A N/A N/A 2.434 16 0
Nov 2027 /NGX27:NMX Oct 27, 2027 2.532 0.00 0.00% N/A N/A N/A 2.532 13 0
Dec 2027 /NGZ27:NMX Nov 26, 2027 2.734 0.00 0.00% N/A N/A N/A 2.734 10 0
Jan 2028 /NGF28:NMX Dec 29, 2027 2.861 0.00 0.00% N/A N/A N/A 2.861 9 0
Feb 2028 /NGG28:NMX Jan 27, 2028 2.821 0.00 0.00% N/A N/A N/A 2.821 8 0
Mar 2028 /NGH28:NMX Feb 25, 2028 2.702 0.00 0.00% N/A N/A N/A 2.702 13 0
Apr 2028 /NGJ28:NMX Mar 29, 2028 2.402 0.00 0.00% N/A N/A N/A 2.402 12 0
May 2028 /NGK28:NMX Apr 26, 2028 2.39 0.00 0.00% N/A N/A N/A 2.39 12 0
Jun 2028 /NGM28:NMX May 26, 2028 2.43 0.00 0.00% N/A N/A N/A 2.43 12 0
Jul 2028 /NGN28:NMX Jun 28, 2028 2.472 0.00 0.00% N/A N/A N/A 2.472 13 0
Aug 2028 /NGQ28:NMX Jul 27, 2028 2.487 0.00 0.00% N/A N/A N/A 2.487 13 0
Sep 2028 /NGU28:NMX Aug 29, 2028 2.499 0.00 0.00% N/A N/A N/A 2.499 15 0
Mar 2029 /NGH29:NMX Feb 26, 2029 2.812 0.00 0.00% N/A N/A N/A 2.812 20 0
Apr 2029 /NGJ29:NMX Mar 27, 2029 2.512 0.00 0.00% N/A N/A N/A 2.512 20 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.