« Back to Futures & Commodities

Detailed Quote for Natural Gas Aug 2024 (/NGQ4:NMX)
$ 2.436   0.01 (+0.41%) Volume: 0 5:15 PM EST Jan 17, 2020
Today 5d 1m 3m 1y more
Last Price
2.436
Change $
0.01
Change %
0.41%
Volume
0
Bid
N/A
Bid Size
0
Ask
N/A
Ask Size
0
Open
N/A
High
N/A
Low
N/A
Settlement
2.426
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
01/17/20
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 2.003 -0.074 -3.56% 2.077 2.078 1.994 2.077 176427 201.58k
Mar 2020 /NGH0:NMX Feb 26, 2020 1.986 -0.06 -2.93% 2.046 2.048 1.977 2.046 514178 154.58k
Apr 2020 /NGJ0:NMX Mar 27, 2020 2.008 -0.056 -2.71% 2.062 2.063 2.002 2.064 168978 57.04k
May 2020 /NGK0:NMX Apr 28, 2020 2.064 -0.052 -2.46% 2.111 2.113 2.057 2.116 132117 34.26k
Jun 2020 /NGM0:NMX May 27, 2020 2.13 -0.051 -2.34% 2.178 2.178 2.129 2.181 69478 14.22k
Jul 2020 /NGN0:NMX Jun 26, 2020 2.202 -0.047 -2.09% 2.246 2.246 2.20 2.249 59962 15.12k
Aug 2020 /NGQ0:NMX Jul 29, 2020 2.224 -0.047 -2.07% 2.268 2.269 2.224 2.271 33389 9.3k
Sep 2020 /NGU0:NMX Aug 27, 2020 2.219 -0.048 -2.12% 2.264 2.264 2.219 2.267 35946 9.66k
Oct 2020 /NGV0:NMX Sep 28, 2020 2.254 -0.046 -2.00% 2.296 2.298 2.252 2.30 101484 30.18k
Nov 2020 /NGX0:NMX Oct 28, 2020 2.355 -0.036 -1.51% 2.389 2.389 2.354 2.391 25663 6.36k
Dec 2020 /NGZ0:NMX Nov 25, 2020 2.545 -0.034 -1.32% 2.572 2.575 2.545 2.579 27721 5.27k
Jan 2021 /NGF1:NMX Dec 29, 2020 2.651 -0.038 -1.41% 2.685 2.685 2.651 2.689 39876 6.2k
Feb 2021 /NGG1:NMX Jan 27, 2021 2.619 -0.033 -1.24% 2.644 2.646 2.617 2.652 13908 1.35k
Mar 2021 /NGH1:NMX Feb 24, 2021 2.516 -0.029 -1.14% 2.54 2.54 2.513 2.545 16988 2.94k
Apr 2021 /NGJ1:NMX Mar 29, 2021 2.283 -0.025 -1.08% 2.297 2.304 2.281 2.308 24089 4.8k
May 2021 /NGK1:NMX Apr 28, 2021 2.26 -0.021 -0.92% 2.282 2.285 2.259 2.281 9258 510
Jun 2021 /NGM1:NMX May 26, 2021 2.293 -0.02 -0.86% 2.314 2.319 2.293 2.313 7438 205
Jul 2021 /NGN1:NMX Jun 28, 2021 2.328 -0.019 -0.81% 2.352 2.356 2.328 2.347 3477 178
Aug 2021 /NGQ1:NMX Jul 28, 2021 2.333 -0.018 -0.77% 2.342 2.344 2.332 2.351 4174 118
Sep 2021 /NGU1:NMX Aug 27, 2021 2.322 -0.016 -0.68% 2.332 2.332 2.32 2.338 3926 166
Oct 2021 /NGV1:NMX Sep 28, 2021 2.348 -0.014 -0.59% 2.369 2.372 2.345 2.362 8144 369
Nov 2021 /NGX1:NMX Oct 27, 2021 2.413 -0.008 -0.33% 2.413 2.414 2.413 2.421 7671 29
Dec 2021 /NGZ1:NMX Nov 26, 2021 2.583 -0.003 -0.12% 2.577 2.583 2.576 2.586 5546 86
Jan 2022 /NGF2:NMX Dec 29, 2021 2.701 -0.006 -0.22% 2.703 2.703 2.697 2.707 2767 62
Feb 2022 /NGG2:NMX Jan 27, 2022 2.675 0.004 0.15% 2.675 2.675 2.675 2.671 1763 17
Mar 2022 /NGH2:NMX Feb 24, 2022 2.538 -0.005 -0.20% 2.556 2.556 2.538 2.543 1669 41
Apr 2022 /NGJ2:NMX Mar 29, 2022 2.295 0.004 0.17% 2.295 2.295 2.295 2.291 2011 41
May 2022 /NGK2:NMX Apr 27, 2022 2.275 0.002 0.09% 2.275 2.275 2.275 2.273 1109 16
Jun 2022 /NGM2:NMX May 26, 2022 2.315 -0.003 -0.13% 2.318 2.318 2.315 2.318 609 37
Jul 2022 /NGN2:NMX Jun 28, 2022 2.365 0.002 0.08% 2.365 2.365 2.365 2.363 748 28
Aug 2022 /NGQ2:NMX Jul 27, 2022 2.37 0.00 0.00% 2.37 2.37 2.37 2.37 387 9
Sep 2022 /NGU2:NMX Aug 29, 2022 2.36 0.002 0.08% 2.36 2.36 2.36 2.358 474 10
Oct 2022 /NGV2:NMX Sep 28, 2022 2.381 0.003 0.13% N/A N/A N/A 2.378 969 12
Nov 2022 /NGX2:NMX Oct 27, 2022 2.449 0.003 0.12% N/A N/A N/A 2.446 276 7
Dec 2022 /NGZ2:NMX Nov 28, 2022 2.619 0.003 0.11% N/A N/A N/A 2.616 397 7
Jan 2023 /NGF3:NMX Dec 28, 2022 2.75 0.01 0.36% 2.743 2.75 2.743 2.74 643 12
Feb 2023 /NGG3:NMX Jan 27, 2023 2.71 0.009 0.33% 2.71 2.71 2.71 2.701 386 2
Mar 2023 /NGH3:NMX Feb 24, 2023 2.58 0.008 0.31% 2.58 2.58 2.58 2.572 340 2
Apr 2023 /NGJ3:NMX Mar 29, 2023 2.32 0.005 0.22% N/A N/A N/A 2.315 212 0
May 2023 /NGK3:NMX Apr 26, 2023 2.307 0.005 0.22% N/A N/A N/A 2.302 243 0
Jun 2023 /NGM3:NMX May 26, 2023 2.349 0.005 0.21% N/A N/A N/A 2.344 77 0
Jul 2023 /NGN3:NMX Jun 28, 2023 2.392 0.005 0.21% N/A N/A N/A 2.387 58 0
Aug 2023 /NGQ3:NMX Jul 27, 2023 2.408 0.005 0.21% N/A N/A N/A 2.403 79 0
Sep 2023 /NGU3:NMX Aug 29, 2023 2.402 0.005 0.21% N/A N/A N/A 2.397 76 0
Oct 2023 /NGV3:NMX Sep 27, 2023 2.432 0.005 0.21% N/A N/A N/A 2.427 77 0
Nov 2023 /NGX3:NMX Oct 27, 2023 2.506 0.005 0.20% N/A N/A N/A 2.501 45 0
Dec 2023 /NGZ3:NMX Nov 28, 2023 2.685 0.005 0.19% N/A N/A N/A 2.68 256 0
Jan 2024 /NGF4:NMX Dec 27, 2023 2.809 0.005 0.18% N/A N/A N/A 2.804 67 0
Feb 2024 /NGG4:NMX Jan 29, 2024 2.773 0.005 0.18% N/A N/A N/A 2.768 63 0
Mar 2024 /NGH4:NMX Feb 27, 2024 2.648 0.005 0.19% N/A N/A N/A 2.643 119 0
Apr 2024 /NGJ4:NMX Mar 26, 2024 2.388 0.01 0.42% N/A N/A N/A 2.378 108 0
May 2024 /NGK4:NMX Apr 26, 2024 2.368 0.01 0.42% N/A N/A N/A 2.358 187 0
Jun 2024 /NGM4:NMX May 29, 2024 2.398 0.01 0.42% N/A N/A N/A 2.388 96 0
Jul 2024 /NGN4:NMX Jun 26, 2024 2.428 0.01 0.41% N/A N/A N/A 2.418 80 0
Aug 2024 /NGQ4:NMX Jul 29, 2024 2.436 0.01 0.41% N/A N/A N/A 2.426 94 0
Sep 2024 /NGU4:NMX Aug 28, 2024 2.429 0.01 0.41% N/A N/A N/A 2.419 48 0
Oct 2024 /NGV4:NMX Sep 26, 2024 2.452 0.01 0.41% N/A N/A N/A 2.442 20 0
Nov 2024 /NGX4:NMX Oct 29, 2024 2.514 0.01 0.40% N/A N/A N/A 2.504 12 0
Dec 2024 /NGZ4:NMX Nov 26, 2024 2.694 0.01 0.37% N/A N/A N/A 2.684 12 0
Jan 2025 /NGF5:NMX Dec 27, 2024 2.815 0.01 0.36% N/A N/A N/A 2.805 11 0
Feb 2025 /NGG5:NMX Jan 29, 2025 2.785 0.01 0.36% N/A N/A N/A 2.775 11 0
Mar 2025 /NGH5:NMX Feb 26, 2025 2.685 0.01 0.37% N/A N/A N/A 2.675 11 0
Apr 2025 /NGJ5:NMX Mar 27, 2025 2.425 0.01 0.41% N/A N/A N/A 2.415 11 0
May 2025 /NGK5:NMX Apr 28, 2025 2.413 0.01 0.42% N/A N/A N/A 2.403 12 0
Jun 2025 /NGM5:NMX May 28, 2025 2.443 0.01 0.41% N/A N/A N/A 2.433 11 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.