Detailed Quote for Natural Gas Nov 2022 (/NGX2:NMX) |
|
|
|
|
|
Change $ |
 0.003
|
|
Change % |
 0.11%
|
|
|
|
|
|
|
|
|
|
|
|
|
|
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 |
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 |
|
|