« Back to Futures & Commodities

Detailed Quote for Natural Gas Sep 2022 (/NGU2:NMX)
$ 2.358   -0.008 (-0.34%) Volume: 0 5:15 PM EDT May 26, 2020
Today 5d 1m 3m 1y more
Last Price
2.358
Change $
0.008
Change %
0.34%
Volume
0
Bid
N/A
Bid Size
0
Ask
N/A
Ask Size
0
Open
N/A
High
N/A
Low
N/A
Settlement
2.366
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
5:15
Exchange
NMX

 
Natural Gas Futures
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Jun 2020 /NGM0:NMX May 27, 2020 1.78 0.049 2.83% 1.71 1.809 1.692 1.731 16079 35.61k
Jul 2020 /NGN0:NMX Jun 26, 2020 1.934 0.053 2.82% 1.858 1.95 1.842 1.881 352938 180.36k
Aug 2020 /NGQ0:NMX Jul 29, 2020 2.009 0.051 2.60% 1.937 2.023 1.918 1.958 74503 27.25k
Sep 2020 /NGU0:NMX Aug 27, 2020 2.057 0.044 2.19% 1.995 2.073 1.976 2.013 147287 18.28k
Oct 2020 /NGV0:NMX Sep 28, 2020 2.132 0.037 1.77% 2.077 2.15 2.064 2.095 102163 23.49k
Nov 2020 /NGX0:NMX Oct 28, 2020 2.435 0.027 1.12% 2.409 2.465 2.389 2.408 44020 10.56k
Dec 2020 /NGZ0:NMX Nov 25, 2020 2.837 0.02 0.71% 2.824 2.882 2.802 2.817 57031 10.71k
Jan 2021 /NGF1:NMX Dec 29, 2020 2.977 0.02 0.68% 2.963 3.022 2.943 2.957 95392 11.09k
Feb 2021 /NGG1:NMX Jan 27, 2021 2.938 0.018 0.62% 2.924 2.982 2.908 2.92 35684 2.74k
Mar 2021 /NGH1:NMX Feb 24, 2021 2.806 0.011 0.39% 2.804 2.853 2.789 2.795 62793 6.46k
Apr 2021 /NGJ1:NMX Mar 29, 2021 2.516 0.005 0.20% 2.514 2.561 2.497 2.511 70541 9.42k
May 2021 /NGK1:NMX Apr 28, 2021 2.49 0.005 0.20% 2.493 2.534 2.484 2.485 25623 2.55k
Jun 2021 /NGM1:NMX May 26, 2021 2.535 0.01 0.40% 2.536 2.566 2.524 2.525 16776 1.2k
Jul 2021 /NGN1:NMX Jun 28, 2021 2.579 0.008 0.31% 2.603 2.613 2.573 2.571 12211 799
Aug 2021 /NGQ1:NMX Jul 28, 2021 2.582 0.005 0.19% 2.579 2.616 2.577 2.577 10231 737
Sep 2021 /NGU1:NMX Aug 27, 2021 2.563 0.007 0.27% 2.591 2.595 2.56 2.556 11669 329
Oct 2021 /NGV1:NMX Sep 28, 2021 2.573 0.002 0.08% 2.581 2.613 2.569 2.571 23892 1.21k
Nov 2021 /NGX1:NMX Oct 27, 2021 2.624 0.003 0.11% 2.625 2.655 2.62 2.621 16571 639
Dec 2021 /NGZ1:NMX Nov 26, 2021 2.748 -0.009 -0.33% 2.783 2.789 2.748 2.757 13387 166
Jan 2022 /NGF2:NMX Dec 29, 2021 2.864 0.002 0.07% 2.871 2.894 2.856 2.862 11507 843
Feb 2022 /NGG2:NMX Jan 27, 2022 2.823 -0.002 -0.07% 2.842 2.849 2.819 2.825 6182 514
Mar 2022 /NGH2:NMX Feb 24, 2022 2.684 0.00 0.00% 2.70 2.70 2.677 2.684 13470 367
Apr 2022 /NGJ2:NMX Mar 29, 2022 2.317 -0.014 -0.60% 2.30 2.342 2.30 2.331 10838 396
May 2022 /NGK2:NMX Apr 27, 2022 2.291 -0.007 -0.30% 2.295 2.31 2.265 2.298 4341 7
Jun 2022 /NGM2:NMX May 26, 2022 2.33 -0.006 -0.26% 2.33 2.33 2.33 2.336 2058 1
Jul 2022 /NGN2:NMX Jun 28, 2022 2.364 -0.009 -0.38% N/A N/A N/A 2.373 1801 0
Aug 2022 /NGQ2:NMX Jul 27, 2022 2.37 -0.009 -0.38% N/A N/A N/A 2.379 1255 0
Sep 2022 /NGU2:NMX Aug 29, 2022 2.358 -0.008 -0.34% N/A N/A N/A 2.366 1320 0
Oct 2022 /NGV2:NMX Sep 28, 2022 2.377 -0.008 -0.34% N/A N/A N/A 2.385 1890 4
Nov 2022 /NGX2:NMX Oct 27, 2022 2.443 -0.008 -0.33% N/A N/A N/A 2.451 1357 3
Dec 2022 /NGZ2:NMX Nov 28, 2022 2.613 -0.012 -0.46% 2.633 2.633 2.613 2.625 1262 8
Jan 2023 /NGF3:NMX Dec 28, 2022 2.738 -0.009 -0.33% 2.738 2.738 2.738 2.747 2476 7
Feb 2023 /NGG3:NMX Jan 27, 2023 2.699 -0.008 -0.30% N/A N/A N/A 2.707 505 1
Mar 2023 /NGH3:NMX Feb 24, 2023 2.564 -0.008 -0.31% N/A N/A N/A 2.572 915 1
Apr 2023 /NGJ3:NMX Mar 29, 2023 2.269 -0.018 -0.79% N/A N/A N/A 2.287 1994 0
May 2023 /NGK3:NMX Apr 26, 2023 2.232 -0.018 -0.80% N/A N/A N/A 2.25 361 0
Jun 2023 /NGM3:NMX May 26, 2023 2.269 -0.018 -0.79% N/A N/A N/A 2.287 169 0
Jul 2023 /NGN3:NMX Jun 28, 2023 2.306 -0.018 -0.77% N/A N/A N/A 2.324 138 0
Aug 2023 /NGQ3:NMX Jul 27, 2023 2.316 -0.018 -0.77% N/A N/A N/A 2.334 140 0
Sep 2023 /NGU3:NMX Aug 29, 2023 2.308 -0.018 -0.77% N/A N/A N/A 2.326 151 0
Oct 2023 /NGV3:NMX Sep 27, 2023 2.336 -0.018 -0.76% N/A N/A N/A 2.354 647 0
Nov 2023 /NGX3:NMX Oct 27, 2023 2.407 -0.018 -0.74% N/A N/A N/A 2.425 184 0
Dec 2023 /NGZ3:NMX Nov 28, 2023 2.583 -0.018 -0.69% N/A N/A N/A 2.601 364 0
Jan 2024 /NGF4:NMX Dec 27, 2023 2.704 -0.018 -0.66% N/A N/A N/A 2.722 364 0
Feb 2024 /NGG4:NMX Jan 29, 2024 2.666 -0.018 -0.67% N/A N/A N/A 2.684 85 0
Mar 2024 /NGH4:NMX Feb 27, 2024 2.542 -0.018 -0.70% N/A N/A N/A 2.56 155 0
Apr 2024 /NGJ4:NMX Mar 26, 2024 2.272 -0.01 -0.44% N/A N/A N/A 2.282 800 0
May 2024 /NGK4:NMX Apr 26, 2024 2.242 -0.01 -0.44% N/A N/A N/A 2.252 303 0
Jun 2024 /NGM4:NMX May 29, 2024 2.275 -0.01 -0.44% N/A N/A N/A 2.285 108 0
Jul 2024 /NGN4:NMX Jun 26, 2024 2.307 -0.01 -0.43% N/A N/A N/A 2.317 102 0
Aug 2024 /NGQ4:NMX Jul 29, 2024 2.315 -0.01 -0.43% N/A N/A N/A 2.325 104 0
Sep 2024 /NGU4:NMX Aug 28, 2024 2.305 -0.01 -0.43% N/A N/A N/A 2.315 81 0
Oct 2024 /NGV4:NMX Sep 26, 2024 2.329 -0.01 -0.43% N/A N/A N/A 2.339 81 0
Nov 2024 /NGX4:NMX Oct 29, 2024 2.402 -0.002 -0.08% 2.402 2.402 2.402 2.404 44 5
Dec 2024 /NGZ4:NMX Nov 26, 2024 2.564 -0.01 -0.39% N/A N/A N/A 2.574 60 0
Jan 2025 /NGF5:NMX Dec 27, 2024 2.679 -0.01 -0.37% N/A N/A N/A 2.689 49 0
Feb 2025 /NGG5:NMX Jan 29, 2025 2.651 0.002 0.08% 2.651 2.651 2.651 2.649 45 3
Mar 2025 /NGH5:NMX Feb 26, 2025 2.511 -0.01 -0.40% N/A N/A N/A 2.521 60 0
Apr 2025 /NGJ5:NMX Mar 27, 2025 2.251 -0.005 -0.22% N/A N/A N/A 2.256 47 0
May 2025 /NGK5:NMX Apr 28, 2025 2.236 -0.005 -0.22% N/A N/A N/A 2.241 61 0
Jun 2025 /NGM5:NMX May 28, 2025 2.269 -0.005 -0.22% N/A N/A N/A 2.274 62 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.