« Back to Futures & Commodities

Detailed Quote for Natural Gas Nov 2022 (/NGX2:NMX)
$ 2.634 EOD     0.003 (+0.11%) Volume: 66 5:15 PM EST Jan 14, 2021
Today 5d 1m 3m 1y more
Last Price
2.634
Change $
0.003
Change %
0.11%
Volume
66
Bid
N/A
Bid Size
0
Ask
N/A
Ask Size
0
Open
2.623
High
2.637
Low
2.633
Settlement
2.631
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
01/14/21
Exchange
NMX

 
Natural Gas Futures EOD  
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Feb 2021 /NGG1:NMX Jan 27, 2021 2.666 -0.061 -2.24% 2.742 2.709 2.66 2.727 91580 152.93k
Mar 2021 /NGH1:NMX Feb 24, 2021 2.63 -0.059 -2.19% 2.701 2.673 2.625 2.689 292654 75.11k
Apr 2021 /NGJ1:NMX Mar 29, 2021 2.633 -0.055 -2.05% 2.696 2.675 2.628 2.688 108137 48.02k
May 2021 /NGK1:NMX Apr 28, 2021 2.661 -0.046 -1.70% 2.716 2.699 2.655 2.707 69880 27.56k
Jun 2021 /NGM1:NMX May 26, 2021 2.727 -0.043 -1.55% 2.78 2.762 2.721 2.77 43094 17.12k
Jul 2021 /NGN1:NMX Jun 28, 2021 2.802 -0.041 -1.44% 2.858 2.838 2.797 2.843 41431 17.42k
Aug 2021 /NGQ1:NMX Jul 28, 2021 2.823 -0.037 -1.29% 2.865 2.856 2.819 2.86 30223 7.56k
Sep 2021 /NGU1:NMX Aug 27, 2021 2.811 -0.037 -1.30% 2.88 2.843 2.808 2.848 48341 7.19k
Oct 2021 /NGV1:NMX Sep 28, 2021 2.829 -0.039 -1.36% 2.893 2.864 2.827 2.868 107370 18.2k
Nov 2021 /NGX1:NMX Oct 27, 2021 2.887 -0.035 -1.20% 2.969 2.918 2.884 2.922 39619 4.99k
Dec 2021 /NGZ1:NMX Nov 26, 2021 3.014 -0.029 -0.95% 3.077 3.043 3.009 3.043 39477 4.23k
Jan 2022 /NGF2:NMX Dec 29, 2021 3.103 -0.026 -0.83% 3.167 3.131 3.099 3.129 48178 9.97k
Feb 2022 /NGG2:NMX Jan 27, 2022 3.043 -0.025 -0.81% 3.085 3.07 3.042 3.068 24425 2.82k
Mar 2022 /NGH2:NMX Feb 24, 2022 2.899 -0.018 -0.62% 2.926 2.919 2.889 2.917 26743 7.57k
Apr 2022 /NGJ2:NMX Mar 29, 2022 2.557 -0.004 -0.16% 2.575 2.568 2.543 2.561 30379 6.35k
May 2022 /NGK2:NMX Apr 27, 2022 2.50 -0.001 -0.04% 2.519 2.509 2.49 2.501 13445 1.35k
Jun 2022 /NGM2:NMX May 26, 2022 2.522 -0.001 -0.04% 2.527 2.534 2.51 2.523 8123 530
Jul 2022 /NGN2:NMX Jun 28, 2022 2.552 -0.001 -0.04% 2.547 2.555 2.555 2.553 6295 124
Aug 2022 /NGQ2:NMX Jul 27, 2022 2.56 -0.001 -0.04% 2.557 2.564 2.553 2.561 5937 169
Sep 2022 /NGU2:NMX Aug 29, 2022 2.555 0.005 0.20% 2.566 2.566 2.541 2.55 5975 272
Oct 2022 /NGV2:NMX Sep 28, 2022 2.578 0.001 0.04% 2.584 2.586 2.566 2.577 11209 259
Nov 2022 /NGX2:NMX Oct 27, 2022 2.634 0.003 0.11% 2.623 2.637 2.633 2.631 6182 66
Dec 2022 /NGZ2:NMX Nov 28, 2022 2.775 0.003 0.11% 2.77 2.779 2.76 2.772 6568 237
Jan 2023 /NGF3:NMX Dec 28, 2022 2.869 0.001 0.03% 2.875 2.875 2.87 2.868 4823 114
Feb 2023 /NGG3:NMX Jan 27, 2023 2.818 0.002 0.07% 2.81 2.81 2.81 2.816 1478 52
Mar 2023 /NGH3:NMX Feb 24, 2023 2.675 0.001 0.04% 2.673 2.673 2.672 2.674 2483 152
Apr 2023 /NGJ3:NMX Mar 29, 2023 2.348 0.00 0.00% N/A N/A N/A 2.348 3963 0
May 2023 /NGK3:NMX Apr 26, 2023 2.336 -0.004 -0.17% N/A N/A N/A 2.34 2006 0
Jun 2023 /NGM3:NMX May 26, 2023 2.371 -0.008 -0.34% N/A N/A N/A 2.379 735 0
Jul 2023 /NGN3:NMX Jun 28, 2023 2.413 -0.011 -0.45% N/A N/A N/A 2.424 809 0
Aug 2023 /NGQ3:NMX Jul 27, 2023 2.414 -0.014 -0.58% N/A N/A N/A 2.428 463 0
Sep 2023 /NGU3:NMX Aug 29, 2023 2.394 -0.018 -0.75% N/A N/A N/A 2.412 532 0
Oct 2023 /NGV3:NMX Sep 27, 2023 2.418 -0.021 -0.86% 2.466 2.466 2.466 2.439 1395 1
Nov 2023 /NGX3:NMX Oct 27, 2023 2.493 -0.034 -1.35% N/A N/A N/A 2.527 439 0
Dec 2023 /NGZ3:NMX Nov 28, 2023 2.688 -0.048 -1.75% N/A N/A N/A 2.736 822 0
Jan 2024 /NGF4:NMX Dec 27, 2023 2.788 -0.051 -1.80% N/A N/A N/A 2.839 508 0
Feb 2024 /NGG4:NMX Jan 29, 2024 2.741 -0.051 -1.83% N/A N/A N/A 2.792 220 0
Mar 2024 /NGH4:NMX Feb 27, 2024 2.609 -0.052 -1.95% N/A N/A N/A 2.661 1020 0
Apr 2024 /NGJ4:NMX Mar 26, 2024 2.314 -0.052 -2.20% N/A N/A N/A 2.366 1351 0
May 2024 /NGK4:NMX Apr 26, 2024 2.288 -0.052 -2.22% N/A N/A N/A 2.34 593 0
Jun 2024 /NGM4:NMX May 29, 2024 2.323 -0.052 -2.19% N/A N/A N/A 2.375 316 0
Jul 2024 /NGN4:NMX Jun 26, 2024 2.366 -0.052 -2.15% N/A N/A N/A 2.418 166 0
Aug 2024 /NGQ4:NMX Jul 29, 2024 2.373 -0.052 -2.14% N/A N/A N/A 2.425 178 0
Sep 2024 /NGU4:NMX Aug 28, 2024 2.37 -0.052 -2.15% N/A N/A N/A 2.422 86 0
Oct 2024 /NGV4:NMX Sep 26, 2024 2.402 -0.052 -2.12% N/A N/A N/A 2.454 94 0
Nov 2024 /NGX4:NMX Oct 29, 2024 2.571 0.00 0.00% N/A N/A N/A 2.571 91 0
Dec 2024 /NGZ4:NMX Nov 26, 2024 2.787 0.00 0.00% N/A N/A N/A 2.787 321 0
Jan 2025 /NGF5:NMX Dec 27, 2024 2.89 0.00 0.00% N/A N/A N/A 2.89 205 0
Feb 2025 /NGG5:NMX Jan 29, 2025 2.84 0.00 0.00% N/A N/A N/A 2.84 48 0
Mar 2025 /NGH5:NMX Feb 26, 2025 2.70 0.00 0.00% N/A N/A N/A 2.70 63 0
Apr 2025 /NGJ5:NMX Mar 27, 2025 2.353 -0.052 -2.16% N/A N/A N/A 2.405 104 0
May 2025 /NGK5:NMX Apr 28, 2025 2.327 -0.052 -2.19% N/A N/A N/A 2.379 70 0
Jun 2025 /NGM5:NMX May 28, 2025 2.361 -0.052 -2.15% N/A N/A N/A 2.413 103 0
Jul 2025 /NGN25:NMX Jun 26, 2025 2.399 -0.052 -2.12% N/A N/A N/A 2.451 83 0
Aug 2025 /NGQ25:NMX Jul 29, 2025 2.404 -0.052 -2.12% N/A N/A N/A 2.456 70 0
Sep 2025 /NGU25:NMX Aug 27, 2025 2.396 -0.052 -2.12% N/A N/A N/A 2.448 71 0
Oct 2025 /NGV25:NMX Sep 26, 2025 2.423 -0.052 -2.10% N/A N/A N/A 2.475 97 0
Nov 2025 /NGX25:NMX Oct 29, 2025 2.533 -0.052 -2.01% N/A N/A N/A 2.585 35 0
Dec 2025 /NGZ25:NMX Nov 25, 2025 2.749 -0.052 -1.86% N/A N/A N/A 2.801 100 0
Jan 2026 /NGF26:NMX Dec 29, 2025 2.86 -0.052 -1.79% N/A N/A N/A 2.912 400 0
Feb 2026 /NGG26:NMX Jan 28, 2026 2.817 -0.052 -1.81% N/A N/A N/A 2.869 27 0
Mar 2026 /NGH26:NMX Feb 25, 2026 2.679 -0.052 -1.90% N/A N/A N/A 2.731 66 0
Apr 2026 /NGJ26:NMX Mar 27, 2026 2.389 -0.052 -2.13% N/A N/A N/A 2.441 32 0
May 2026 /NGK26:NMX Apr 28, 2026 2.366 -0.052 -2.15% N/A N/A N/A 2.418 42 0
Jun 2026 /NGM26:NMX May 27, 2026 2.401 -0.052 -2.12% N/A N/A N/A 2.453 48 0
Jul 2026 /NGN26:NMX Jun 26, 2026 2.433 -0.052 -2.09% N/A N/A N/A 2.485 69 0
Aug 2026 /NGQ26:NMX Jul 29, 2026 2.438 -0.052 -2.09% N/A N/A N/A 2.49 52 0
Sep 2026 /NGU26:NMX Aug 27, 2026 2.432 -0.052 -2.09% N/A N/A N/A 2.484 51 0
Oct 2026 /NGV26:NMX Sep 28, 2026 2.463 -0.052 -2.07% N/A N/A N/A 2.515 39 0
Nov 2026 /NGX26:NMX Oct 28, 2026 2.563 -0.052 -1.99% N/A N/A N/A 2.615 23 0
Dec 2026 /NGZ26:NMX Nov 25, 2026 2.781 -0.052 -1.84% N/A N/A N/A 2.833 22 0
Jan 2027 /NGF27:NMX Dec 29, 2026 2.901 -0.052 -1.76% N/A N/A N/A 2.953 16 0
Feb 2027 /NGG27:NMX Jan 27, 2027 2.861 -0.052 -1.79% N/A N/A N/A 2.913 13 0
Mar 2027 /NGH27:NMX Feb 24, 2027 2.726 -0.052 -1.87% N/A N/A N/A 2.778 52 0
Apr 2027 /NGJ27:NMX Mar 29, 2027 2.401 -0.052 -2.12% N/A N/A N/A 2.453 25 0
May 2027 /NGK27:NMX Apr 28, 2027 2.381 -0.052 -2.14% N/A N/A N/A 2.433 41 0
Jun 2027 /NGM27:NMX May 26, 2027 2.416 -0.052 -2.11% N/A N/A N/A 2.468 28 0
Jul 2027 /NGN27:NMX Jun 28, 2027 2.45 -0.052 -2.08% N/A N/A N/A 2.502 29 0
Aug 2027 /NGQ27:NMX Jul 28, 2027 2.456 -0.052 -2.07% N/A N/A N/A 2.508 24 0
Sep 2027 /NGU27:NMX Aug 27, 2027 2.46 -0.052 -2.07% N/A N/A N/A 2.512 32 0
Oct 2027 /NGV27:NMX Sep 28, 2027 2.496 -0.052 -2.04% N/A N/A N/A 2.548 16 0
Nov 2027 /NGX27:NMX Oct 27, 2027 2.594 -0.052 -1.97% N/A N/A N/A 2.646 13 0
Dec 2027 /NGZ27:NMX Nov 26, 2027 2.796 -0.052 -1.83% N/A N/A N/A 2.848 10 0
Jan 2028 /NGF28:NMX Dec 29, 2027 2.922 -0.052 -1.75% N/A N/A N/A 2.974 9 0
Feb 2028 /NGG28:NMX Jan 27, 2028 2.882 -0.052 -1.77% N/A N/A N/A 2.934 8 0
Mar 2028 /NGH28:NMX Feb 25, 2028 2.752 -0.052 -1.85% N/A N/A N/A 2.804 13 0
Apr 2028 /NGJ28:NMX Mar 29, 2028 2.417 -0.052 -2.11% N/A N/A N/A 2.469 12 0
May 2028 /NGK28:NMX Apr 26, 2028 2.397 -0.052 -2.12% N/A N/A N/A 2.449 12 0
Jun 2028 /NGM28:NMX May 26, 2028 2.437 -0.052 -2.09% N/A N/A N/A 2.489 12 0
Jul 2028 /NGN28:NMX Jun 28, 2028 2.479 -0.052 -2.05% N/A N/A N/A 2.531 13 0
Aug 2028 /NGQ28:NMX Jul 27, 2028 2.494 -0.052 -2.04% N/A N/A N/A 2.546 13 0
Sep 2028 /NGU28:NMX Aug 29, 2028 2.506 -0.052 -2.03% N/A N/A N/A 2.558 15 0
Mar 2029 /NGH29:NMX Feb 26, 2029 2.802 -0.052 -1.82% N/A N/A N/A 2.854 20 0
Apr 2029 /NGJ29:NMX Mar 27, 2029 2.467 -0.052 -2.06% N/A N/A N/A 2.519 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.