« Back to Futures & Commodities

Detailed Quote for Natural Gas Sep 2022 (/NGU2:NMX)

$ 2.36   -0.016 (-0.67%) Volume: 5 11:01 AM EST 6-Dec-2019
Today 5d 1m 3m 1y more
Last Price
2.36
Change $
0.016
Change %
0.67%
Volume
5
Bid
2.35
Bid Size
50,000
Ask
N/A
Ask Size
0
Open
2.36
High
2.36
Low
2.36
Settlement
2.376
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
12/06/19
Exchange
NMX

 
Natural Gas Futures
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Jan 2020 /NGF0:NMX Dec 27, 2019 2.347 -0.08 -3.30% 2.417 2.437 2.328 2.427 408918 218.8k
Feb 2020 /NGG0:NMX Jan 29, 2020 2.332 -0.066 -2.75% 2.39 2.409 2.313 2.398 145304 93.87k
Mar 2020 /NGH0:NMX Feb 26, 2020 2.259 -0.053 -2.29% 2.303 2.322 2.243 2.312 197752 61.76k
Apr 2020 /NGJ0:NMX Mar 27, 2020 2.178 -0.033 -1.49% 2.206 2.214 2.161 2.211 121701 39.99k
May 2020 /NGK0:NMX Apr 28, 2020 2.19 -0.029 -1.31% 2.215 2.224 2.174 2.219 95127 13.12k
Jun 2020 /NGM0:NMX May 27, 2020 2.239 -0.028 -1.24% 2.258 2.271 2.225 2.267 35408 10.64k
Jul 2020 /NGN0:NMX Jun 26, 2020 2.292 -0.026 -1.12% 2.323 2.323 2.279 2.318 29536 7.29k
Aug 2020 /NGQ0:NMX Jul 29, 2020 2.305 -0.027 -1.16% 2.33 2.335 2.295 2.332 28108 5.08k
Sep 2020 /NGU0:NMX Aug 27, 2020 2.292 -0.026 -1.12% 2.313 2.323 2.28 2.318 27151 4.53k
Oct 2020 /NGV0:NMX Sep 28, 2020 2.321 -0.028 -1.19% 2.351 2.354 2.309 2.349 69196 10.32k
Nov 2020 /NGX0:NMX Oct 28, 2020 2.401 -0.025 -1.03% 2.422 2.432 2.388 2.426 21588 2.07k
Dec 2020 /NGZ0:NMX Nov 25, 2020 2.579 -0.026 -1.00% 2.601 2.61 2.566 2.605 24269 1.61k
Jan 2021 /NGF1:NMX Dec 29, 2020 2.703 -0.028 -1.03% 2.732 2.735 2.692 2.731 25657 3.59k
Feb 2021 /NGG1:NMX Jan 27, 2021 2.661 -0.032 -1.19% 2.69 2.699 2.661 2.693 10934 885
Mar 2021 /NGH1:NMX Feb 24, 2021 2.552 -0.023 -0.89% 2.571 2.581 2.552 2.575 13074 781
Apr 2021 /NGJ1:NMX Mar 29, 2021 2.295 -0.022 -0.95% 2.317 2.325 2.29 2.317 12234 856
May 2021 /NGK1:NMX Apr 28, 2021 2.277 -0.016 -0.70% 2.293 2.30 2.275 2.293 6393 132
Jun 2021 /NGM1:NMX May 26, 2021 2.32 -0.01 -0.43% 2.331 2.338 2.32 2.33 3910 55
Jul 2021 /NGN1:NMX Jun 28, 2021 2.36 -0.011 -0.46% 2.373 2.382 2.36 2.371 2436 18
Aug 2021 /NGQ1:NMX Jul 28, 2021 2.364 -0.015 -0.63% 2.381 2.388 2.364 2.379 2414 16
Sep 2021 /NGU1:NMX Aug 27, 2021 2.375 0.009 0.38% 2.368 2.375 2.368 2.366 2493 16
Oct 2021 /NGV1:NMX Sep 28, 2021 2.371 -0.021 -0.88% 2.402 2.402 2.371 2.392 4319 181
Nov 2021 /NGX1:NMX Oct 27, 2021 2.468 0.006 0.24% 2.465 2.469 2.465 2.462 3732 14
Dec 2021 /NGZ1:NMX Nov 26, 2021 2.625 -0.009 -0.34% 2.638 2.642 2.625 2.634 2890 31
Jan 2022 /NGF2:NMX Dec 29, 2021 2.768 0.013 0.47% 2.768 2.768 2.768 2.755 3268 45
Feb 2022 /NGG2:NMX Jan 27, 2022 2.701 -0.008 -0.30% 2.703 2.703 2.701 2.709 1200 27
Mar 2022 /NGH2:NMX Feb 24, 2022 2.545 -0.029 -1.13% 2.566 2.575 2.545 2.574 1252 15
Apr 2022 /NGJ2:NMX Mar 29, 2022 2.308 -0.008 -0.35% 2.308 2.308 2.308 2.316 1759 16
May 2022 /NGK2:NMX Apr 27, 2022 2.273 -0.015 -0.66% N/A N/A N/A 2.288 604 5
Jun 2022 /NGM2:NMX May 26, 2022 2.325 -0.003 -0.13% 2.325 2.325 2.325 2.328 482 5
Jul 2022 /NGN2:NMX Jun 28, 2022 2.34 -0.033 -1.39% 2.34 2.34 2.34 2.373 256 1
Aug 2022 /NGQ2:NMX Jul 27, 2022 2.366 -0.018 -0.76% N/A N/A N/A 2.384 265 0
Sep 2022 /NGU2:NMX Aug 29, 2022 2.36 -0.016 -0.67% 2.36 2.36 2.36 2.376 307 5
Oct 2022 /NGV2:NMX Sep 28, 2022 2.382 -0.019 -0.79% N/A N/A N/A 2.401 677 4
Nov 2022 /NGX2:NMX Oct 27, 2022 2.447 -0.019 -0.77% N/A N/A N/A 2.466 194 0
Dec 2022 /NGZ2:NMX Nov 28, 2022 2.614 -0.024 -0.91% 2.614 2.614 2.614 2.638 263 1
Jan 2023 /NGF3:NMX Dec 28, 2022 2.737 -0.023 -0.83% 2.737 2.737 2.737 2.76 259 1
Feb 2023 /NGG3:NMX Jan 27, 2023 2.701 -0.023 -0.84% N/A N/A N/A 2.724 270 0
Mar 2023 /NGH3:NMX Feb 24, 2023 2.577 -0.023 -0.88% N/A N/A N/A 2.60 263 0
Apr 2023 /NGJ3:NMX Mar 29, 2023 2.317 -0.023 -0.98% N/A N/A N/A 2.34 178 0
May 2023 /NGK3:NMX Apr 26, 2023 2.303 -0.023 -0.99% N/A N/A N/A 2.326 243 0
Jun 2023 /NGM3:NMX May 26, 2023 2.345 -0.023 -0.97% N/A N/A N/A 2.368 72 0
Jul 2023 /NGN3:NMX Jun 28, 2023 2.385 -0.023 -0.96% N/A N/A N/A 2.408 58 0
Aug 2023 /NGQ3:NMX Jul 27, 2023 2.401 -0.023 -0.95% N/A N/A N/A 2.424 79 0
Sep 2023 /NGU3:NMX Aug 29, 2023 2.396 -0.023 -0.95% N/A N/A N/A 2.419 76 0
Oct 2023 /NGV3:NMX Sep 27, 2023 2.426 -0.023 -0.94% N/A N/A N/A 2.449 98 0
Nov 2023 /NGX3:NMX Oct 27, 2023 2.50 -0.023 -0.91% N/A N/A N/A 2.523 45 0
Dec 2023 /NGZ3:NMX Nov 28, 2023 2.68 -0.023 -0.85% N/A N/A N/A 2.703 40 0
Jan 2024 /NGF4:NMX Dec 27, 2023 2.804 -0.023 -0.81% N/A N/A N/A 2.827 56 0
Feb 2024 /NGG4:NMX Jan 29, 2024 2.772 -0.023 -0.82% N/A N/A N/A 2.795 48 0
Mar 2024 /NGH4:NMX Feb 27, 2024 2.652 -0.027 -1.01% N/A N/A N/A 2.679 74 0
Apr 2024 /NGJ4:NMX Mar 26, 2024 2.397 -0.027 -1.11% N/A N/A N/A 2.424 56 0
May 2024 /NGK4:NMX Apr 26, 2024 2.377 -0.027 -1.12% N/A N/A N/A 2.404 186 0
Jun 2024 /NGM4:NMX May 29, 2024 2.407 -0.027 -1.11% N/A N/A N/A 2.434 96 0
Jul 2024 /NGN4:NMX Jun 26, 2024 2.437 -0.027 -1.10% N/A N/A N/A 2.464 80 0
Aug 2024 /NGQ4:NMX Jul 29, 2024 2.445 -0.027 -1.09% N/A N/A N/A 2.472 94 0
Sep 2024 /NGU4:NMX Aug 28, 2024 2.438 -0.027 -1.10% N/A N/A N/A 2.465 48 0
Oct 2024 /NGV4:NMX Sep 26, 2024 2.461 -0.027 -1.09% N/A N/A N/A 2.488 20 0
Nov 2024 /NGX4:NMX Oct 29, 2024 2.523 -0.027 -1.06% N/A N/A N/A 2.55 12 0
Dec 2024 /NGZ4:NMX Nov 26, 2024 2.703 -0.027 -0.99% N/A N/A N/A 2.73 12 0
Jan 2025 /NGF5:NMX Dec 27, 2024 2.824 -0.027 -0.95% N/A N/A N/A 2.851 11 0
Feb 2025 /NGG5:NMX Jan 29, 2025 2.794 -0.027 -0.96% N/A N/A N/A 2.821 11 0
Mar 2025 /NGH5:NMX Feb 26, 2025 2.70 -0.027 -0.99% N/A N/A N/A 2.727 11 0
Apr 2025 /NGJ5:NMX Mar 27, 2025 2.445 -0.027 -1.09% N/A N/A N/A 2.472 11 0
May 2025 /NGK5:NMX Apr 28, 2025 2.433 -0.027 -1.10% N/A N/A N/A 2.46 12 0
Jun 2025 /NGM5:NMX May 28, 2025 2.463 -0.027 -1.08% N/A N/A N/A 2.49 11 0