« Back to Futures & Commodities

Detailed Quote for Natural Gas Jun 2022 (/NGM2:NMX)

$ 2.302   -0.014 (-0.60%) Volume: 2 10:31 AM EST 21-Jan-2020
Today 5d 1m 3m 1y more
Last Price
2.302
Change $
0.014
Change %
0.60%
Volume
2
Bid
0.00
Bid Size
0
Ask
N/A
Ask Size
0
Open
2.302
High
2.302
Low
2.302
Settlement
2.316
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
10:31
Exchange
NMX

 
Natural Gas Futures
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Feb 2020 /NGG0:NMX Jan 29, 2020 1.912 -0.091 -4.54% 1.934 1.97 1.83 2.003 162402 231.78k
Mar 2020 /NGH0:NMX Feb 26, 2020 1.904 -0.081 -4.08% 1.92 1.963 1.826 1.985 533155 193.18k
Apr 2020 /NGJ0:NMX Mar 27, 2020 1.943 -0.068 -3.38% 1.954 1.993 1.856 2.011 171910 87.62k
May 2020 /NGK0:NMX Apr 28, 2020 2.00 -0.066 -3.19% 2.011 2.05 1.935 2.066 132839 49.02k
Jun 2020 /NGM0:NMX May 27, 2020 2.072 -0.065 -3.04% 2.085 2.123 2.013 2.137 70367 21.05k
Jul 2020 /NGN0:NMX Jun 26, 2020 2.145 -0.064 -2.90% 2.154 2.185 2.085 2.209 59516 23.7k
Aug 2020 /NGQ0:NMX Jul 29, 2020 2.172 -0.061 -2.73% 2.181 2.22 2.116 2.233 33772 14.07k
Sep 2020 /NGU0:NMX Aug 27, 2020 2.169 -0.06 -2.69% 2.175 2.204 2.14 2.229 37202 20.64k
Oct 2020 /NGV0:NMX Sep 28, 2020 2.204 -0.057 -2.52% 2.207 2.25 2.156 2.261 96696 51.14k
Nov 2020 /NGX0:NMX Oct 28, 2020 2.313 -0.045 -1.91% 2.318 2.35 2.28 2.358 24521 9.47k
Dec 2020 /NGZ0:NMX Nov 25, 2020 2.512 -0.037 -1.45% 2.511 2.531 2.486 2.549 28651 10.67k
Jan 2021 /NGF1:NMX Dec 29, 2020 2.617 -0.039 -1.47% 2.618 2.65 2.599 2.656 40094 17.6k
Feb 2021 /NGG1:NMX Jan 27, 2021 2.581 -0.04 -1.53% 2.585 2.601 2.567 2.621 13900 2.69k
Mar 2021 /NGH1:NMX Feb 24, 2021 2.485 -0.031 -1.23% 2.477 2.497 2.47 2.516 17202 5.26k
Apr 2021 /NGJ1:NMX Mar 29, 2021 2.265 -0.017 -0.74% 2.255 2.276 2.243 2.282 22941 8.46k
May 2021 /NGK1:NMX Apr 28, 2021 2.241 -0.018 -0.80% 2.239 2.257 2.229 2.259 9439 1.62k
Jun 2021 /NGM1:NMX May 26, 2021 2.285 -0.007 -0.31% 2.275 2.285 2.268 2.292 7460 571
Jul 2021 /NGN1:NMX Jun 28, 2021 2.315 -0.012 -0.52% 2.312 2.324 2.308 2.327 3505 497
Aug 2021 /NGQ1:NMX Jul 28, 2021 2.32 -0.012 -0.51% 2.323 2.329 2.311 2.332 4195 382
Sep 2021 /NGU1:NMX Aug 27, 2021 2.307 -0.014 -0.60% 2.31 2.315 2.298 2.321 3936 1.07k
Oct 2021 /NGV1:NMX Sep 28, 2021 2.34 -0.007 -0.30% 2.338 2.342 2.323 2.347 8070 690
Nov 2021 /NGX1:NMX Oct 27, 2021 2.401 -0.011 -0.46% 2.406 2.411 2.396 2.412 7673 187
Dec 2021 /NGZ1:NMX Nov 26, 2021 2.561 -0.017 -0.66% 2.571 2.582 2.56 2.578 5506 155
Jan 2022 /NGF2:NMX Dec 29, 2021 2.687 -0.011 -0.41% 2.698 2.706 2.682 2.698 2770 423
Feb 2022 /NGG2:NMX Jan 27, 2022 2.65 -0.014 -0.53% 2.65 2.65 2.65 2.664 1777 10
Mar 2022 /NGH2:NMX Feb 24, 2022 2.535 -0.001 -0.04% 2.56 2.56 2.525 2.536 1677 13
Apr 2022 /NGJ2:NMX Mar 29, 2022 2.298 0.003 0.13% 2.28 2.298 2.28 2.295 2010 6
May 2022 /NGK2:NMX Apr 27, 2022 2.285 0.013 0.57% 2.259 2.285 2.254 2.272 1111 11
Jun 2022 /NGM2:NMX May 26, 2022 2.302 -0.014 -0.60% 2.302 2.302 2.302 2.316 612 2
Jul 2022 /NGN2:NMX Jun 28, 2022 2.356 -0.01 -0.42% N/A N/A N/A 2.366 749 0
Aug 2022 /NGQ2:NMX Jul 27, 2022 2.363 -0.01 -0.42% N/A N/A N/A 2.373 388 1
Sep 2022 /NGU2:NMX Aug 29, 2022 2.351 -0.01 -0.42% N/A N/A N/A 2.361 476 1
Oct 2022 /NGV2:NMX Sep 28, 2022 2.376 -0.005 -0.21% 2.376 2.376 2.376 2.381 981 2
Nov 2022 /NGX2:NMX Oct 27, 2022 2.444 -0.005 -0.20% 2.444 2.444 2.444 2.449 276 2
Dec 2022 /NGZ2:NMX Nov 28, 2022 2.614 -0.005 -0.19% 2.614 2.614 2.614 2.619 397 3
Jan 2023 /NGF3:NMX Dec 28, 2022 2.733 -0.01 -0.36% N/A N/A N/A 2.743 645 0
Feb 2023 /NGG3:NMX Jan 27, 2023 2.694 -0.01 -0.37% N/A N/A N/A 2.704 386 0
Mar 2023 /NGH3:NMX Feb 24, 2023 2.565 -0.01 -0.39% N/A N/A N/A 2.575 340 0
Apr 2023 /NGJ3:NMX Mar 29, 2023 2.31 -0.01 -0.43% N/A N/A N/A 2.32 212 0
May 2023 /NGK3:NMX Apr 26, 2023 2.297 -0.01 -0.43% N/A N/A N/A 2.307 243 0
Jun 2023 /NGM3:NMX May 26, 2023 2.339 -0.01 -0.43% N/A N/A N/A 2.349 77 0
Jul 2023 /NGN3:NMX Jun 28, 2023 2.382 -0.01 -0.42% N/A N/A N/A 2.392 58 0
Aug 2023 /NGQ3:NMX Jul 27, 2023 2.398 -0.01 -0.42% N/A N/A N/A 2.408 79 0
Sep 2023 /NGU3:NMX Aug 29, 2023 2.392 -0.01 -0.42% N/A N/A N/A 2.402 76 0
Oct 2023 /NGV3:NMX Sep 27, 2023 2.422 -0.01 -0.41% N/A N/A N/A 2.432 77 0
Nov 2023 /NGX3:NMX Oct 27, 2023 2.496 -0.01 -0.40% N/A N/A N/A 2.506 45 0
Dec 2023 /NGZ3:NMX Nov 28, 2023 2.675 -0.01 -0.37% N/A N/A N/A 2.685 256 0
Jan 2024 /NGF4:NMX Dec 27, 2023 2.799 -0.01 -0.36% N/A N/A N/A 2.809 67 0
Feb 2024 /NGG4:NMX Jan 29, 2024 2.763 -0.01 -0.36% N/A N/A N/A 2.773 63 0
Mar 2024 /NGH4:NMX Feb 27, 2024 2.638 -0.01 -0.38% N/A N/A N/A 2.648 119 0
Apr 2024 /NGJ4:NMX Mar 26, 2024 2.378 -0.01 -0.42% N/A N/A N/A 2.388 108 0
May 2024 /NGK4:NMX Apr 26, 2024 2.358 -0.01 -0.42% N/A N/A N/A 2.368 187 0
Jun 2024 /NGM4:NMX May 29, 2024 2.388 -0.01 -0.42% N/A N/A N/A 2.398 96 0
Jul 2024 /NGN4:NMX Jun 26, 2024 2.418 -0.01 -0.41% N/A N/A N/A 2.428 80 0
Aug 2024 /NGQ4:NMX Jul 29, 2024 2.426 -0.01 -0.41% N/A N/A N/A 2.436 94 0
Sep 2024 /NGU4:NMX Aug 28, 2024 2.419 -0.01 -0.41% N/A N/A N/A 2.429 48 0
Oct 2024 /NGV4:NMX Sep 26, 2024 2.442 -0.01 -0.41% N/A N/A N/A 2.452 20 0
Nov 2024 /NGX4:NMX Oct 29, 2024 2.504 -0.01 -0.40% N/A N/A N/A 2.514 12 0
Dec 2024 /NGZ4:NMX Nov 26, 2024 2.684 -0.01 -0.37% N/A N/A N/A 2.694 12 0
Jan 2025 /NGF5:NMX Dec 27, 2024 2.805 -0.01 -0.36% N/A N/A N/A 2.815 11 0
Feb 2025 /NGG5:NMX Jan 29, 2025 2.775 -0.01 -0.36% N/A N/A N/A 2.785 11 0
Mar 2025 /NGH5:NMX Feb 26, 2025 2.675 -0.01 -0.37% N/A N/A N/A 2.685 11 0
Apr 2025 /NGJ5:NMX Mar 27, 2025 2.415 -0.01 -0.41% N/A N/A N/A 2.425 11 0
May 2025 /NGK5:NMX Apr 28, 2025 2.42 0.007 0.29% 2.42 2.42 2.42 2.413 12 1
Jun 2025 /NGM5:NMX May 28, 2025 2.433 -0.01 -0.41% N/A N/A N/A 2.443 11 0