« Back to Futures & Commodities

Detailed Quote for Natural Gas Dec 2022 (/NGZ2:NMX)

$ 2.757 EOD     0.012 (+0.44%) Volume: 211 5:15 PM EST Jan 22, 2021
Today 5d 1m 3m 1y more
Last Price
2.757
Change $
0.012
Change %
0.44%
Volume
211
Bid
N/A
Bid Size
0
Ask
N/A
Ask Size
0
Open
2.762
High
2.762
Low
2.758
Settlement
2.745
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
01/22/21
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 2.446 -0.045 -1.81% 2.492 2.504 2.414 2.491 32127 60.56k
Mar 2021 /NGH1:NMX Feb 24, 2021 2.456 -0.041 -1.64% 2.50 2.511 2.425 2.497 333138 89.95k
Apr 2021 /NGJ1:NMX Mar 29, 2021 2.503 -0.033 -1.30% 2.539 2.547 2.475 2.536 106890 41.15k
May 2021 /NGK1:NMX Apr 28, 2021 2.557 -0.027 -1.04% 2.592 2.592 2.527 2.584 78459 19.44k
Jun 2021 /NGM1:NMX May 26, 2021 2.623 -0.024 -0.91% 2.651 2.651 2.593 2.647 44053 13.7k
Jul 2021 /NGN1:NMX Jun 28, 2021 2.694 -0.022 -0.81% 2.72 2.72 2.665 2.716 47789 11.52k
Aug 2021 /NGQ1:NMX Jul 28, 2021 2.721 -0.019 -0.69% 2.74 2.74 2.691 2.74 30281 4.7k
Sep 2021 /NGU1:NMX Aug 27, 2021 2.712 -0.018 -0.66% 2.725 2.726 2.682 2.73 49393 6.19k
Oct 2021 /NGV1:NMX Sep 28, 2021 2.735 -0.021 -0.76% 2.76 2.76 2.708 2.756 113015 11.92k
Nov 2021 /NGX1:NMX Oct 27, 2021 2.801 -0.021 -0.74% 2.80 2.816 2.784 2.822 40401 1.78k
Dec 2021 /NGZ1:NMX Nov 26, 2021 2.935 -0.02 -0.68% 2.952 2.952 2.915 2.955 41416 2.27k
Jan 2022 /NGF2:NMX Dec 29, 2021 3.03 -0.018 -0.59% 3.023 3.045 3.011 3.048 49526 3.98k
Feb 2022 /NGG2:NMX Jan 27, 2022 2.973 -0.017 -0.57% 2.959 2.982 2.959 2.99 25781 1.16k
Mar 2022 /NGH2:NMX Feb 24, 2022 2.824 -0.012 -0.42% 2.815 2.831 2.813 2.836 28205 1.69k
Apr 2022 /NGJ2:NMX Mar 29, 2022 2.487 -0.004 -0.16% 2.475 2.496 2.475 2.491 29122 2.06k
May 2022 /NGK2:NMX Apr 27, 2022 2.445 -0.002 -0.08% 2.43 2.448 2.43 2.447 13025 912
Jun 2022 /NGM2:NMX May 26, 2022 2.473 0.002 0.08% 2.468 2.481 2.467 2.471 8318 572
Jul 2022 /NGN2:NMX Jun 28, 2022 2.507 0.003 0.12% 2.498 2.507 2.498 2.504 6469 350
Aug 2022 /NGQ2:NMX Jul 27, 2022 2.519 0.004 0.16% 2.494 2.521 2.494 2.515 5529 88
Sep 2022 /NGU2:NMX Aug 29, 2022 2.507 0.004 0.16% 2.499 2.506 2.499 2.503 5881 121
Oct 2022 /NGV2:NMX Sep 28, 2022 2.534 0.003 0.12% 2.522 2.537 2.522 2.531 11640 443
Nov 2022 /NGX2:NMX Oct 27, 2022 2.597 0.005 0.19% 2.592 2.601 2.592 2.592 6315 251
Dec 2022 /NGZ2:NMX Nov 28, 2022 2.757 0.012 0.44% 2.762 2.762 2.758 2.745 7143 211
Jan 2023 /NGF3:NMX Dec 28, 2022 2.862 0.013 0.46% 2.856 2.86 2.856 2.849 5118 78
Feb 2023 /NGG3:NMX Jan 27, 2023 2.817 0.012 0.43% N/A N/A N/A 2.805 1486 13
Mar 2023 /NGH3:NMX Feb 24, 2023 2.677 0.009 0.34% 2.68 2.68 2.68 2.668 2598 13
Apr 2023 /NGJ3:NMX Mar 29, 2023 2.384 0.003 0.13% 2.39 2.39 2.38 2.381 3818 61
May 2023 /NGK3:NMX Apr 26, 2023 2.356 0.013 0.55% N/A N/A N/A 2.343 2287 0
Jun 2023 /NGM3:NMX May 26, 2023 2.398 0.013 0.55% N/A N/A N/A 2.385 745 0
Jul 2023 /NGN3:NMX Jun 28, 2023 2.444 0.013 0.53% N/A N/A N/A 2.431 818 0
Aug 2023 /NGQ3:NMX Jul 27, 2023 2.449 0.013 0.53% 2.46 2.46 2.46 2.436 473 1
Sep 2023 /NGU3:NMX Aug 29, 2023 2.434 0.004 0.16% 2.44 2.44 2.44 2.43 541 8
Oct 2023 /NGV3:NMX Sep 27, 2023 2.444 0.00 0.00% N/A N/A N/A 2.444 1405 0
Nov 2023 /NGX3:NMX Oct 27, 2023 2.542 0.014 0.55% N/A N/A N/A 2.528 439 0
Dec 2023 /NGZ3:NMX Nov 28, 2023 2.734 0.014 0.51% 2.735 2.735 2.735 2.72 842 2
Jan 2024 /NGF4:NMX Dec 27, 2023 2.829 0.015 0.53% 2.82 2.83 2.82 2.814 508 20
Feb 2024 /NGG4:NMX Jan 29, 2024 2.784 0.015 0.54% N/A N/A N/A 2.769 220 0
Mar 2024 /NGH4:NMX Feb 27, 2024 2.653 0.015 0.57% N/A N/A N/A 2.638 1020 0
Apr 2024 /NGJ4:NMX Mar 26, 2024 2.355 0.00 0.00% N/A N/A N/A 2.355 1380 0
May 2024 /NGK4:NMX Apr 26, 2024 2.336 0.015 0.65% N/A N/A N/A 2.321 593 0
Jun 2024 /NGM4:NMX May 29, 2024 2.371 0.015 0.64% N/A N/A N/A 2.356 316 0
Jul 2024 /NGN4:NMX Jun 26, 2024 2.415 0.015 0.63% N/A N/A N/A 2.40 166 0
Aug 2024 /NGQ4:NMX Jul 29, 2024 2.421 0.015 0.62% N/A N/A N/A 2.406 178 0
Sep 2024 /NGU4:NMX Aug 28, 2024 2.418 0.015 0.62% N/A N/A N/A 2.403 86 0
Oct 2024 /NGV4:NMX Sep 26, 2024 2.451 0.015 0.62% N/A N/A N/A 2.436 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 2.406 0.015 0.63% N/A N/A N/A 2.391 104 0
May 2025 /NGK5:NMX Apr 28, 2025 2.381 0.015 0.63% N/A N/A N/A 2.366 70 0
Jun 2025 /NGM5:NMX May 28, 2025 2.415 0.015 0.63% N/A N/A N/A 2.40 103 0
Jul 2025 /NGN25:NMX Jun 26, 2025 2.453 0.015 0.62% N/A N/A N/A 2.438 83 0
Aug 2025 /NGQ25:NMX Jul 29, 2025 2.459 0.015 0.61% N/A N/A N/A 2.444 70 0
Sep 2025 /NGU25:NMX Aug 27, 2025 2.452 0.015 0.62% N/A N/A N/A 2.437 71 0
Oct 2025 /NGV25:NMX Sep 26, 2025 2.479 0.015 0.61% N/A N/A N/A 2.464 97 0
Nov 2025 /NGX25:NMX Oct 29, 2025 2.589 0.015 0.58% N/A N/A N/A 2.574 35 0
Dec 2025 /NGZ25:NMX Nov 25, 2025 2.807 0.015 0.54% N/A N/A N/A 2.792 100 0
Jan 2026 /NGF26:NMX Dec 29, 2025 2.918 0.015 0.52% N/A N/A N/A 2.903 400 0
Feb 2026 /NGG26:NMX Jan 28, 2026 2.875 0.015 0.52% N/A N/A N/A 2.86 27 0
Mar 2026 /NGH26:NMX Feb 25, 2026 2.737 0.015 0.55% N/A N/A N/A 2.722 66 0
Apr 2026 /NGJ26:NMX Mar 27, 2026 2.449 0.015 0.62% N/A N/A N/A 2.434 32 0
May 2026 /NGK26:NMX Apr 28, 2026 2.426 0.015 0.62% N/A N/A N/A 2.411 42 0
Jun 2026 /NGM26:NMX May 27, 2026 2.461 0.015 0.61% N/A N/A N/A 2.446 48 0
Jul 2026 /NGN26:NMX Jun 26, 2026 2.494 0.015 0.61% N/A N/A N/A 2.479 69 0
Aug 2026 /NGQ26:NMX Jul 29, 2026 2.499 0.015 0.60% N/A N/A N/A 2.484 52 0
Sep 2026 /NGU26:NMX Aug 27, 2026 2.494 0.015 0.61% N/A N/A N/A 2.479 51 0
Oct 2026 /NGV26:NMX Sep 28, 2026 2.525 0.015 0.60% N/A N/A N/A 2.51 39 0
Nov 2026 /NGX26:NMX Oct 28, 2026 2.626 0.015 0.57% N/A N/A N/A 2.611 23 0
Dec 2026 /NGZ26:NMX Nov 25, 2026 2.834 0.015 0.53% N/A N/A N/A 2.819 22 0
Jan 2027 /NGF27:NMX Dec 29, 2026 2.945 0.015 0.51% N/A N/A N/A 2.93 16 0
Feb 2027 /NGG27:NMX Jan 27, 2027 2.902 0.011 0.38% N/A N/A N/A 2.891 13 0
Mar 2027 /NGH27:NMX Feb 24, 2027 2.767 0.011 0.40% N/A N/A N/A 2.756 52 0
Apr 2027 /NGJ27:NMX Mar 29, 2027 2.462 0.011 0.45% N/A N/A N/A 2.451 25 0
May 2027 /NGK27:NMX Apr 28, 2027 2.443 0.011 0.45% N/A N/A N/A 2.432 41 0
Jun 2027 /NGM27:NMX May 26, 2027 2.479 0.011 0.45% N/A N/A N/A 2.468 28 0
Jul 2027 /NGN27:NMX Jun 28, 2027 2.513 0.011 0.44% N/A N/A N/A 2.502 29 0
Aug 2027 /NGQ27:NMX Jul 28, 2027 2.519 0.011 0.44% N/A N/A N/A 2.508 24 0
Sep 2027 /NGU27:NMX Aug 27, 2027 2.525 0.011 0.44% N/A N/A N/A 2.514 32 0
Oct 2027 /NGV27:NMX Sep 28, 2027 2.561 0.011 0.43% N/A N/A N/A 2.55 16 0
Nov 2027 /NGX27:NMX Oct 27, 2027 2.659 0.011 0.42% N/A N/A N/A 2.648 13 0
Dec 2027 /NGZ27:NMX Nov 26, 2027 2.861 0.011 0.39% N/A N/A N/A 2.85 10 0
Jan 2028 /NGF28:NMX Dec 29, 2027 2.981 0.004 0.13% N/A N/A N/A 2.977 9 0
Feb 2028 /NGG28:NMX Jan 27, 2028 2.938 0.00 0.00% N/A N/A N/A 2.938 8 0
Mar 2028 /NGH28:NMX Feb 25, 2028 2.808 0.00 0.00% N/A N/A N/A 2.808 13 0
Apr 2028 /NGJ28:NMX Mar 29, 2028 2.503 0.00 0.00% N/A N/A N/A 2.503 12 0
May 2028 /NGK28:NMX Apr 26, 2028 2.483 0.00 0.00% N/A N/A N/A 2.483 12 0
Jun 2028 /NGM28:NMX May 26, 2028 2.524 0.00 0.00% N/A N/A N/A 2.524 12 0
Jul 2028 /NGN28:NMX Jun 28, 2028 2.566 0.00 0.00% N/A N/A N/A 2.566 13 0
Aug 2028 /NGQ28:NMX Jul 27, 2028 2.582 0.00 0.00% N/A N/A N/A 2.582 13 0
Sep 2028 /NGU28:NMX Aug 29, 2028 2.594 0.00 0.00% N/A N/A N/A 2.594 15 0
Mar 2029 /NGH29:NMX Feb 26, 2029 2.894 0.00 0.00% N/A N/A N/A 2.894 20 0
Apr 2029 /NGJ29:NMX Mar 27, 2029 2.589 0.00 0.00% N/A N/A N/A 2.589 20 0