« Back to Futures & Commodities

Detailed Quote for Natural Gas Nov 2022 (/NGX2:NMX)
$ 2.95 EOD     0.018 (+0.61%) Volume: 3.48k 5:15 PM EDT Jun 23, 2021
Today 5d 1m 3m 1y more
Last Price
2.95
Change $
0.018
Change %
0.61%
Volume
3.48k
Bid
N/A
Bid Size
0
Ask
N/A
Ask Size
0
Open
2.932
High
2.959
Low
2.924
Settlement
2.932
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
06/23/21
Exchange
NMX

 
Natural Gas Futures EOD  
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Jul 2021 /NGN1:NMX Jun 28, 2021 3.333 0.075 2.30% 3.257 3.383 3.25 3.258 24569 70.15k
Aug 2021 /NGQ1:NMX Jul 28, 2021 3.352 0.075 2.29% 3.281 3.406 3.272 3.277 215142 105.23k
Sep 2021 /NGU1:NMX Aug 27, 2021 3.333 0.071 2.18% 3.266 3.386 3.258 3.262 204327 36.41k
Oct 2021 /NGV1:NMX Sep 28, 2021 3.343 0.067 2.05% 3.28 3.396 3.276 3.276 145608 29.98k
Nov 2021 /NGX1:NMX Oct 27, 2021 3.394 0.062 1.86% 3.347 3.446 3.331 3.332 92545 12.85k
Dec 2021 /NGZ1:NMX Nov 26, 2021 3.495 0.059 1.72% 3.449 3.546 3.442 3.436 65369 11.81k
Jan 2022 /NGF2:NMX Dec 29, 2021 3.565 0.053 1.51% 3.523 3.618 3.523 3.512 100385 24.02k
Feb 2022 /NGG2:NMX Jan 27, 2022 3.488 0.046 1.34% 3.447 3.538 3.447 3.442 38003 7.99k
Mar 2022 /NGH2:NMX Feb 24, 2022 3.297 0.036 1.10% 3.26 3.34 3.26 3.261 83333 14.39k
Apr 2022 /NGJ2:NMX Mar 29, 2022 2.869 0.022 0.77% 2.844 2.885 2.842 2.847 75821 13k
May 2022 /NGK2:NMX Apr 27, 2022 2.804 0.018 0.65% 2.785 2.818 2.785 2.786 53751 10.8k
Jun 2022 /NGM2:NMX May 26, 2022 2.833 0.017 0.60% 2.815 2.844 2.814 2.816 24824 5.17k
Jul 2022 /NGN2:NMX Jun 28, 2022 2.872 0.017 0.60% 2.856 2.881 2.852 2.855 17900 3.96k
Aug 2022 /NGQ2:NMX Jul 27, 2022 2.88 0.016 0.56% 2.859 2.888 2.859 2.864 17745 2.18k
Sep 2022 /NGU2:NMX Aug 29, 2022 2.865 0.016 0.56% 2.846 2.873 2.843 2.849 15762 1.85k
Oct 2022 /NGV2:NMX Sep 28, 2022 2.89 0.017 0.59% 2.874 2.899 2.868 2.873 49284 6.36k
Nov 2022 /NGX2:NMX Oct 27, 2022 2.95 0.018 0.61% 2.932 2.959 2.924 2.932 20138 3.48k
Dec 2022 /NGZ2:NMX Nov 28, 2022 3.071 0.017 0.56% 3.066 3.081 3.045 3.054 14609 2.65k
Jan 2023 /NGF3:NMX Dec 28, 2022 3.167 0.017 0.54% 3.164 3.184 3.152 3.15 9379 2.52k
Feb 2023 /NGG3:NMX Jan 27, 2023 3.099 0.015 0.49% 3.103 3.108 3.098 3.084 2910 544
Mar 2023 /NGH3:NMX Feb 24, 2023 2.909 0.008 0.28% 2.925 2.925 2.908 2.901 7576 545
Apr 2023 /NGJ3:NMX Mar 29, 2023 2.565 -0.001 -0.04% 2.557 2.58 2.557 2.566 8654 959
May 2023 /NGK3:NMX Apr 26, 2023 2.524 -0.002 -0.08% 2.516 2.533 2.516 2.526 4686 215
Jun 2023 /NGM3:NMX May 26, 2023 2.563 -0.003 -0.12% 2.574 2.575 2.561 2.566 1177 124
Jul 2023 /NGN3:NMX Jun 28, 2023 2.605 -0.002 -0.08% 2.618 2.625 2.618 2.607 1885 105
Aug 2023 /NGQ3:NMX Jul 27, 2023 2.617 -0.01 -0.38% N/A N/A N/A 2.627 969 100
Sep 2023 /NGU3:NMX Aug 29, 2023 2.606 0.005 0.19% 2.616 2.616 2.616 2.601 1364 351
Oct 2023 /NGV3:NMX Sep 27, 2023 2.639 -0.007 -0.26% N/A N/A N/A 2.646 2307 32
Nov 2023 /NGX3:NMX Oct 27, 2023 2.702 -0.008 -0.30% N/A N/A N/A 2.71 816 30
Dec 2023 /NGZ3:NMX Nov 28, 2023 2.876 -0.001 -0.03% N/A N/A N/A 2.877 1133 0
Jan 2024 /NGF4:NMX Dec 27, 2023 2.976 -0.001 -0.03% N/A N/A N/A 2.977 745 0
Feb 2024 /NGG4:NMX Jan 29, 2024 2.931 -0.001 -0.03% N/A N/A N/A 2.932 702 0
Mar 2024 /NGH4:NMX Feb 27, 2024 2.783 -0.001 -0.04% N/A N/A N/A 2.784 1362 138
Apr 2024 /NGJ4:NMX Mar 26, 2024 2.491 0.001 0.04% N/A N/A N/A 2.49 1517 138
May 2024 /NGK4:NMX Apr 26, 2024 2.464 0.001 0.04% N/A N/A N/A 2.463 700 0
Jun 2024 /NGM4:NMX May 29, 2024 2.50 0.001 0.04% N/A N/A N/A 2.499 401 0
Jul 2024 /NGN4:NMX Jun 26, 2024 2.537 0.001 0.04% N/A N/A N/A 2.536 257 0
Aug 2024 /NGQ4:NMX Jul 29, 2024 2.554 0.001 0.04% N/A N/A N/A 2.553 289 0
Sep 2024 /NGU4:NMX Aug 28, 2024 2.547 0.001 0.04% N/A N/A N/A 2.546 173 0
Oct 2024 /NGV4:NMX Sep 26, 2024 2.59 0.001 0.04% N/A N/A N/A 2.589 224 0
Nov 2024 /NGX4:NMX Oct 29, 2024 2.693 0.001 0.04% N/A N/A N/A 2.692 194 0
Dec 2024 /NGZ4:NMX Nov 26, 2024 2.905 0.001 0.03% N/A N/A N/A 2.904 459 0
Jan 2025 /NGF5:NMX Dec 27, 2024 3.002 0.001 0.03% N/A N/A N/A 3.001 213 0
Feb 2025 /NGG5:NMX Jan 29, 2025 2.959 0.001 0.03% N/A N/A N/A 2.958 74 0
Mar 2025 /NGH5:NMX Feb 26, 2025 2.813 0.001 0.04% N/A N/A N/A 2.812 72 0
Apr 2025 /NGJ5:NMX Mar 27, 2025 2.488 0.001 0.04% N/A N/A N/A 2.487 135 0
May 2025 /NGK5:NMX Apr 28, 2025 2.468 0.001 0.04% N/A N/A N/A 2.467 111 0
Jun 2025 /NGM5:NMX May 28, 2025 2.502 0.001 0.04% N/A N/A N/A 2.501 104 0
Jul 2025 /NGN25:NMX Jun 26, 2025 2.54 0.001 0.04% N/A N/A N/A 2.539 138 0
Aug 2025 /NGQ25:NMX Jul 29, 2025 2.548 0.001 0.04% N/A N/A N/A 2.547 123 0
Sep 2025 /NGU25:NMX Aug 27, 2025 2.54 0.001 0.04% N/A N/A N/A 2.539 108 0
Oct 2025 /NGV25:NMX Sep 26, 2025 2.568 0.001 0.04% N/A N/A N/A 2.567 97 0
Nov 2025 /NGX25:NMX Oct 29, 2025 2.666 0.001 0.04% N/A N/A N/A 2.665 43 0
Dec 2025 /NGZ25:NMX Nov 25, 2025 2.868 0.001 0.03% N/A N/A N/A 2.867 108 0
Jan 2026 /NGF26:NMX Dec 29, 2025 2.973 0.001 0.03% N/A N/A N/A 2.972 402 0
Feb 2026 /NGG26:NMX Jan 28, 2026 2.895 0.00 0.00% N/A N/A N/A 2.895 45 0
Mar 2026 /NGH26:NMX Feb 25, 2026 2.785 0.001 0.04% N/A N/A N/A 2.784 69 0
Apr 2026 /NGJ26:NMX Mar 27, 2026 2.49 0.001 0.04% N/A N/A N/A 2.489 35 0
May 2026 /NGK26:NMX Apr 28, 2026 2.47 0.001 0.04% N/A N/A N/A 2.469 43 0
Jun 2026 /NGM26:NMX May 27, 2026 2.508 0.001 0.04% N/A N/A N/A 2.507 48 0
Jul 2026 /NGN26:NMX Jun 26, 2026 2.548 0.001 0.04% N/A N/A N/A 2.547 81 0
Aug 2026 /NGQ26:NMX Jul 29, 2026 2.559 0.001 0.04% N/A N/A N/A 2.558 66 0
Sep 2026 /NGU26:NMX Aug 27, 2026 2.556 0.001 0.04% N/A N/A N/A 2.555 54 0
Oct 2026 /NGV26:NMX Sep 28, 2026 2.587 0.001 0.04% N/A N/A N/A 2.586 53 0
Nov 2026 /NGX26:NMX Oct 28, 2026 2.688 0.001 0.04% N/A N/A N/A 2.687 29 0
Dec 2026 /NGZ26:NMX Nov 25, 2026 2.895 0.001 0.03% N/A N/A N/A 2.894 27 0
Jan 2027 /NGF27:NMX Dec 29, 2026 3.005 0.001 0.03% N/A N/A N/A 3.004 16 0
Feb 2027 /NGG27:NMX Jan 27, 2027 2.965 0.001 0.03% N/A N/A N/A 2.964 17 0
Mar 2027 /NGH27:NMX Feb 24, 2027 2.825 0.001 0.04% N/A N/A N/A 2.824 52 0
Apr 2027 /NGJ27:NMX Mar 29, 2027 2.515 0.001 0.04% N/A N/A N/A 2.514 25 0
May 2027 /NGK27:NMX Apr 28, 2027 2.496 0.001 0.04% N/A N/A N/A 2.495 41 0
Jun 2027 /NGM27:NMX May 26, 2027 2.536 0.001 0.04% N/A N/A N/A 2.535 28 0
Jul 2027 /NGN27:NMX Jun 28, 2027 2.576 0.001 0.04% N/A N/A N/A 2.575 30 0
Aug 2027 /NGQ27:NMX Jul 28, 2027 2.582 0.001 0.04% N/A N/A N/A 2.581 43 0
Sep 2027 /NGU27:NMX Aug 27, 2027 2.577 0.001 0.04% N/A N/A N/A 2.576 33 0
Oct 2027 /NGV27:NMX Sep 28, 2027 2.607 0.001 0.04% N/A N/A N/A 2.606 26 0
Nov 2027 /NGX27:NMX Oct 27, 2027 2.699 0.001 0.04% N/A N/A N/A 2.698 18 0
Dec 2027 /NGZ27:NMX Nov 26, 2027 2.906 0.001 0.03% N/A N/A N/A 2.905 18 0
Jan 2028 /NGF28:NMX Dec 29, 2027 3.021 0.001 0.03% N/A N/A N/A 3.02 9 0
Feb 2028 /NGG28:NMX Jan 27, 2028 2.978 0.001 0.03% N/A N/A N/A 2.977 8 0
Mar 2028 /NGH28:NMX Feb 25, 2028 2.838 0.001 0.04% N/A N/A N/A 2.837 17 0
Apr 2028 /NGJ28:NMX Mar 29, 2028 2.528 0.001 0.04% N/A N/A N/A 2.527 18 0
May 2028 /NGK28:NMX Apr 26, 2028 2.508 0.001 0.04% N/A N/A N/A 2.507 21 0
Jun 2028 /NGM28:NMX May 26, 2028 2.549 0.001 0.04% N/A N/A N/A 2.548 24 0
Jul 2028 /NGN28:NMX Jun 28, 2028 2.591 0.001 0.04% N/A N/A N/A 2.59 25 0
Aug 2028 /NGQ28:NMX Jul 27, 2028 2.597 0.001 0.04% N/A N/A N/A 2.596 27 0
Sep 2028 /NGU28:NMX Aug 29, 2028 2.602 0.001 0.04% N/A N/A N/A 2.601 24 0
Oct 2028 /NGV28:NMX Sep 27, 2028 2.639 0.001 0.04% N/A N/A N/A 2.638 6 0
Mar 2029 /NGH29:NMX Feb 26, 2029 2.887 0.001 0.03% N/A N/A N/A 2.886 20 0
Apr 2029 /NGJ29:NMX Mar 27, 2029 2.567 0.001 0.04% N/A N/A N/A 2.566 20 0
Oct 2029 /NGV29:NMX Sep 26, 2029 2.682 0.001 0.04% N/A N/A N/A 2.681 6 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.