Detailed Quote for Natural Gas Aug 2022 (/NGU2:NMX) |
|
|
|
|
|
Change $ |
 0.003
|
|
Change % |
 0.12%
|
|
|
|
|
|
|
|
|
|
|
|
|
|
close
Exchange Information
Listed On
New York Mercantile Exchange (NMX)
Exchange |
NMX
|
|
|
|
|
|
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 |
|
|