« Back to Futures & Commodities

Detailed Quote for Natural Gas Aug 2022 (/NGU2:NMX)
$ 2.524 EOD     -0.003 (-0.12%) Volume: 745 5:15 PM EST Mar 3, 2021
Today 5d 1m 3m 1y more
Last Price
2.524
Change $
0.003
Change %
0.12%
Volume
745
Bid
N/A
Bid Size
0
Ask
N/A
Ask Size
0
Open
2.524
High
2.527
Low
2.509
Settlement
2.527
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
03/03/21
Exchange
NMX

 
Natural Gas Futures EOD  
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Apr 2021 /NGJ1:NMX Mar 29, 2021 2.816 -0.023 -0.81% 2.848 2.887 2.801 2.839 172483 90.49k
May 2021 /NGK1:NMX Apr 28, 2021 2.849 -0.026 -0.90% 2.883 2.916 2.837 2.875 215797 33.15k
Jun 2021 /NGM1:NMX May 26, 2021 2.895 -0.029 -0.99% 2.93 2.958 2.883 2.924 77428 16.1k
Jul 2021 /NGN1:NMX Jun 28, 2021 2.944 -0.033 -1.11% 2.978 3.007 2.934 2.977 72097 16.43k
Aug 2021 /NGQ1:NMX Jul 28, 2021 2.964 -0.032 -1.07% 2.997 3.025 2.952 2.996 45479 8.03k
Sep 2021 /NGU1:NMX Aug 27, 2021 2.953 -0.031 -1.04% 2.989 3.01 2.941 2.984 94590 7.66k
Oct 2021 /NGV1:NMX Sep 28, 2021 2.964 -0.03 -1.00% 2.995 3.021 2.952 2.994 126690 17.16k
Nov 2021 /NGX1:NMX Oct 27, 2021 3.022 -0.029 -0.95% 3.056 3.075 3.01 3.051 58253 2.79k
Dec 2021 /NGZ1:NMX Nov 26, 2021 3.136 -0.029 -0.92% 3.175 3.189 3.127 3.165 46555 2.63k
Jan 2022 /NGF2:NMX Dec 29, 2021 3.22 -0.028 -0.86% 3.248 3.272 3.211 3.248 63612 9.43k
Feb 2022 /NGG2:NMX Jan 27, 2022 3.146 -0.021 -0.66% 3.17 3.188 3.136 3.167 21680 4.49k
Mar 2022 /NGH2:NMX Feb 24, 2022 2.942 -0.006 -0.20% 2.959 2.965 2.934 2.948 40967 5.09k
Apr 2022 /NGJ2:NMX Mar 29, 2022 2.521 0.001 0.04% 2.51 2.524 2.507 2.52 38451 2.74k
May 2022 /NGK2:NMX Apr 27, 2022 2.468 0.003 0.12% 2.466 2.47 2.45 2.465 17712 871
Jun 2022 /NGM2:NMX May 26, 2022 2.494 -0.006 -0.24% 2.483 2.50 2.483 2.50 12367 788
Jul 2022 /NGN2:NMX Jun 28, 2022 2.535 -0.004 -0.16% 2.518 2.539 2.517 2.539 7247 563
Aug 2022 /NGQ2:NMX Jul 27, 2022 2.542 -0.003 -0.12% 2.546 2.548 2.524 2.545 8095 292
Sep 2022 /NGU2:NMX Aug 29, 2022 2.524 -0.003 -0.12% 2.524 2.527 2.509 2.527 8970 745
Oct 2022 /NGV2:NMX Sep 28, 2022 2.55 -0.002 -0.08% 2.535 2.55 2.535 2.552 20478 220
Nov 2022 /NGX2:NMX Oct 27, 2022 2.612 -0.002 -0.08% 2.609 2.609 2.609 2.614 8488 55
Dec 2022 /NGZ2:NMX Nov 28, 2022 2.779 0.001 0.04% 2.76 2.775 2.76 2.778 8936 28
Jan 2023 /NGF3:NMX Dec 28, 2022 2.883 -0.003 -0.10% N/A N/A N/A 2.886 6382 5
Feb 2023 /NGG3:NMX Jan 27, 2023 2.832 -0.005 -0.18% N/A N/A N/A 2.837 2164 6
Mar 2023 /NGH3:NMX Feb 24, 2023 2.665 -0.008 -0.30% N/A N/A N/A 2.673 4190 32
Apr 2023 /NGJ3:NMX Mar 29, 2023 2.351 0.00 0.00% N/A N/A N/A 2.351 5541 0
May 2023 /NGK3:NMX Apr 26, 2023 2.33 0.00 0.00% N/A N/A N/A 2.33 2880 0
Jun 2023 /NGM3:NMX May 26, 2023 2.345 0.00 0.00% N/A N/A N/A 2.345 991 0
Jul 2023 /NGN3:NMX Jun 28, 2023 2.44 0.00 0.00% N/A N/A N/A 2.44 987 0
Aug 2023 /NGQ3:NMX Jul 27, 2023 2.402 0.00 0.00% N/A N/A N/A 2.402 746 0
Sep 2023 /NGU3:NMX Aug 29, 2023 2.393 0.00 0.00% N/A N/A N/A 2.393 562 0
Oct 2023 /NGV3:NMX Sep 27, 2023 2.425 0.00 0.00% N/A N/A N/A 2.425 1578 0
Nov 2023 /NGX3:NMX Oct 27, 2023 2.538 -0.013 -0.51% N/A N/A N/A 2.551 564 0
Dec 2023 /NGZ3:NMX Nov 28, 2023 2.705 0.00 0.00% N/A N/A N/A 2.705 882 0
Jan 2024 /NGF4:NMX Dec 27, 2023 2.842 0.00 0.00% N/A N/A N/A 2.842 750 0
Feb 2024 /NGG4:NMX Jan 29, 2024 2.799 0.00 0.00% N/A N/A N/A 2.799 329 0
Mar 2024 /NGH4:NMX Feb 27, 2024 2.637 0.00 0.00% N/A N/A N/A 2.637 1035 0
Apr 2024 /NGJ4:NMX Mar 26, 2024 2.361 0.003 0.13% 2.365 2.365 2.365 2.358 1422 2
May 2024 /NGK4:NMX Apr 26, 2024 2.337 0.003 0.13% 2.34 2.34 2.34 2.334 621 2
Jun 2024 /NGM4:NMX May 29, 2024 2.352 0.00 0.00% N/A N/A N/A 2.352 335 0
Jul 2024 /NGN4:NMX Jun 26, 2024 2.407 0.00 0.00% N/A N/A N/A 2.407 189 0
Aug 2024 /NGQ4:NMX Jul 29, 2024 2.421 -0.024 -0.98% N/A N/A N/A 2.445 221 0
Sep 2024 /NGU4:NMX Aug 28, 2024 2.414 -0.025 -1.03% N/A N/A N/A 2.439 101 0
Oct 2024 /NGV4:NMX Sep 26, 2024 2.447 -0.007 -0.29% N/A N/A N/A 2.454 151 0
Nov 2024 /NGX4:NMX Oct 29, 2024 2.548 -0.012 -0.47% N/A N/A N/A 2.56 85 0
Dec 2024 /NGZ4:NMX Nov 26, 2024 2.756 -0.012 -0.43% N/A N/A N/A 2.768 346 0
Jan 2025 /NGF5:NMX Dec 27, 2024 2.86 -0.013 -0.45% N/A N/A N/A 2.873 203 0
Feb 2025 /NGG5:NMX Jan 29, 2025 2.815 -0.029 -1.02% N/A N/A N/A 2.844 72 0
Mar 2025 /NGH5:NMX Feb 26, 2025 2.675 -0.025 -0.93% N/A N/A N/A 2.70 69 0
Apr 2025 /NGJ5:NMX Mar 27, 2025 2.378 -0.021 -0.88% N/A N/A N/A 2.399 127 0
May 2025 /NGK5:NMX Apr 28, 2025 2.357 -0.025 -1.05% N/A N/A N/A 2.382 98 0
Jun 2025 /NGM5:NMX May 28, 2025 2.391 -0.021 -0.87% N/A N/A N/A 2.412 103 0
Jul 2025 /NGN25:NMX Jun 26, 2025 2.429 -0.021 -0.86% N/A N/A N/A 2.45 133 0
Aug 2025 /NGQ25:NMX Jul 29, 2025 2.445 0.00 0.00% N/A N/A N/A 2.445 118 0
Sep 2025 /NGU25:NMX Aug 27, 2025 2.44 0.00 0.00% N/A N/A N/A 2.44 105 0
Oct 2025 /NGV25:NMX Sep 26, 2025 2.455 -0.025 -1.01% N/A N/A N/A 2.48 97 0
Nov 2025 /NGX25:NMX Oct 29, 2025 2.558 -0.025 -0.97% N/A N/A N/A 2.583 35 0
Dec 2025 /NGZ25:NMX Nov 25, 2025 2.76 -0.025 -0.90% N/A N/A N/A 2.785 100 0
Jan 2026 /NGF26:NMX Dec 29, 2025 2.862 0.00 0.00% N/A N/A N/A 2.862 400 0
Feb 2026 /NGG26:NMX Jan 28, 2026 2.821 -0.025 -0.88% N/A N/A N/A 2.846 27 0
Mar 2026 /NGH26:NMX Feb 25, 2026 2.683 -0.025 -0.92% N/A N/A N/A 2.708 66 0
Apr 2026 /NGJ26:NMX Mar 27, 2026 2.388 -0.025 -1.04% N/A N/A N/A 2.413 32 0
May 2026 /NGK26:NMX Apr 28, 2026 2.365 -0.025 -1.05% N/A N/A N/A 2.39 42 0
Jun 2026 /NGM26:NMX May 27, 2026 2.40 -0.025 -1.03% N/A N/A N/A 2.425 48 0
Jul 2026 /NGN26:NMX Jun 26, 2026 2.433 -0.025 -1.02% N/A N/A N/A 2.458 69 0
Aug 2026 /NGQ26:NMX Jul 29, 2026 2.459 0.00 0.00% N/A N/A N/A 2.459 62 0
Sep 2026 /NGU26:NMX Aug 27, 2026 2.433 -0.025 -1.02% N/A N/A N/A 2.458 51 0
Oct 2026 /NGV26:NMX Sep 28, 2026 2.464 -0.025 -1.00% N/A N/A N/A 2.489 39 0
Nov 2026 /NGX26:NMX Oct 28, 2026 2.565 -0.025 -0.97% N/A N/A N/A 2.59 23 0
Dec 2026 /NGZ26:NMX Nov 25, 2026 2.773 -0.025 -0.89% N/A N/A N/A 2.798 22 0
Jan 2027 /NGF27:NMX Dec 29, 2026 2.881 -0.025 -0.86% N/A N/A N/A 2.906 16 0
Feb 2027 /NGG27:NMX Jan 27, 2027 2.838 -0.025 -0.87% N/A N/A N/A 2.863 13 0
Mar 2027 /NGH27:NMX Feb 24, 2027 2.703 -0.025 -0.92% N/A N/A N/A 2.728 52 0
Apr 2027 /NGJ27:NMX Mar 29, 2027 2.398 -0.025 -1.03% N/A N/A N/A 2.423 25 0
May 2027 /NGK27:NMX Apr 28, 2027 2.379 -0.025 -1.04% N/A N/A N/A 2.404 41 0
Jun 2027 /NGM27:NMX May 26, 2027 2.415 -0.025 -1.02% N/A N/A N/A 2.44 28 0
Jul 2027 /NGN27:NMX Jun 28, 2027 2.449 -0.025 -1.01% N/A N/A N/A 2.474 29 0
Aug 2027 /NGQ27:NMX Jul 28, 2027 2.491 0.00 0.00% N/A N/A N/A 2.491 34 0
Sep 2027 /NGU27:NMX Aug 27, 2027 2.461 -0.025 -1.01% N/A N/A N/A 2.486 32 0
Oct 2027 /NGV27:NMX Sep 28, 2027 2.497 -0.025 -0.99% N/A N/A N/A 2.522 16 0
Nov 2027 /NGX27:NMX Oct 27, 2027 2.595 -0.025 -0.95% N/A N/A N/A 2.62 13 0
Dec 2027 /NGZ27:NMX Nov 26, 2027 2.797 -0.025 -0.89% N/A N/A N/A 2.822 10 0
Jan 2028 /NGF28:NMX Dec 29, 2027 2.907 -0.025 -0.85% N/A N/A N/A 2.932 9 0
Feb 2028 /NGG28:NMX Jan 27, 2028 2.864 -0.025 -0.87% N/A N/A N/A 2.889 8 0
Mar 2028 /NGH28:NMX Feb 25, 2028 2.734 -0.025 -0.91% N/A N/A N/A 2.759 13 0
Apr 2028 /NGJ28:NMX Mar 29, 2028 2.419 -0.025 -1.02% N/A N/A N/A 2.444 12 0
May 2028 /NGK28:NMX Apr 26, 2028 2.399 -0.025 -1.03% N/A N/A N/A 2.424 12 0
Jun 2028 /NGM28:NMX May 26, 2028 2.44 -0.025 -1.01% N/A N/A N/A 2.465 12 0
Jul 2028 /NGN28:NMX Jun 28, 2028 2.482 -0.025 -1.00% N/A N/A N/A 2.507 13 0
Aug 2028 /NGQ28:NMX Jul 27, 2028 2.498 -0.025 -0.99% N/A N/A N/A 2.523 13 0
Sep 2028 /NGU28:NMX Aug 29, 2028 2.51 -0.025 -0.99% N/A N/A N/A 2.535 15 0
Mar 2029 /NGH29:NMX Feb 26, 2029 2.81 -0.025 -0.88% N/A N/A N/A 2.835 20 0
Apr 2029 /NGJ29:NMX Mar 27, 2029 2.475 -0.025 -1.00% N/A N/A N/A 2.50 20 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.