« Back to Futures & Commodities

Detailed Quote for Natural Gas Sep 2022 (/NGU2:NMX)
$ 2.415 0.00 (0.00%) Volume: 1 12:29 PM EDT Aug 7, 2020
Today 5d 1m 3m 1y more
Last Price
2.415
Change $
Change %
Volume
1
Bid
2.00
Bid Size
20,000
Ask
2.75
Ask Size
10,000
Open
2.415
High
2.415
Low
2.415
Settlement
2.415
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
08/07/20
Exchange
NMX

 
Natural Gas Futures
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Sep 2020 /NGU0:NMX Aug 27, 2020 2.255 0.09 4.16% 2.153 2.256 2.14 2.165 317730 108.64k
Oct 2020 /NGV0:NMX Sep 28, 2020 2.381 0.076 3.30% 2.297 2.389 2.283 2.305 142572 30.11k
Nov 2020 /NGX0:NMX Oct 28, 2020 2.718 0.064 2.41% 2.643 2.735 2.633 2.654 105898 9.27k
Dec 2020 /NGZ0:NMX Nov 25, 2020 3.03 0.045 1.51% 2.975 3.049 2.951 2.985 90336 8.79k
Jan 2021 /NGF1:NMX Dec 29, 2020 3.136 0.04 1.29% 3.078 3.151 3.067 3.096 126428 10.05k
Feb 2021 /NGG1:NMX Jan 27, 2021 3.093 0.04 1.31% 3.042 3.101 3.025 3.053 39956 2.86k
Mar 2021 /NGH1:NMX Feb 24, 2021 2.967 0.047 1.61% 2.93 2.976 2.921 2.92 83523 4.48k
Apr 2021 /NGJ1:NMX Mar 29, 2021 2.679 0.018 0.68% 2.653 2.686 2.643 2.661 79033 4.25k
May 2021 /NGK1:NMX Apr 28, 2021 2.641 0.016 0.61% 2.613 2.648 2.609 2.625 41416 3.32k
Jun 2021 /NGM1:NMX May 26, 2021 2.679 0.025 0.94% 2.648 2.679 2.642 2.654 23037 1.63k
Jul 2021 /NGN1:NMX Jun 28, 2021 2.712 0.022 0.82% 2.688 2.712 2.68 2.69 18542 1.35k
Aug 2021 /NGQ1:NMX Jul 28, 2021 2.702 0.005 0.19% 2.701 2.713 2.693 2.697 16378 436
Sep 2021 /NGU1:NMX Aug 27, 2021 2.703 0.019 0.71% 2.682 2.704 2.675 2.684 19046 434
Oct 2021 /NGV1:NMX Sep 28, 2021 2.722 0.018 0.67% 2.70 2.722 2.694 2.704 50252 1.6k
Nov 2021 /NGX1:NMX Oct 27, 2021 2.76 0.013 0.47% 2.76 2.76 2.738 2.747 23607 287
Dec 2021 /NGZ1:NMX Nov 26, 2021 2.886 0.014 0.49% 2.872 2.886 2.862 2.872 16466 466
Jan 2022 /NGF2:NMX Dec 29, 2021 2.985 0.013 0.44% 2.98 2.989 2.97 2.972 18436 311
Feb 2022 /NGG2:NMX Jan 27, 2022 2.942 0.012 0.41% 2.939 2.942 2.936 2.93 10570 261
Mar 2022 /NGH2:NMX Feb 24, 2022 2.791 0.011 0.40% 2.789 2.792 2.783 2.78 15453 271
Apr 2022 /NGJ2:NMX Mar 29, 2022 2.376 -0.005 -0.21% 2.391 2.391 2.371 2.381 16104 310
May 2022 /NGK2:NMX Apr 27, 2022 2.33 -0.004 -0.17% 2.337 2.34 2.325 2.334 5455 192
Jun 2022 /NGM2:NMX May 26, 2022 2.371 -0.005 -0.21% 2.365 2.371 2.365 2.376 2820 7
Jul 2022 /NGN2:NMX Jun 28, 2022 2.401 -0.011 -0.46% 2.401 2.401 2.401 2.412 2120 3
Aug 2022 /NGQ2:NMX Jul 27, 2022 2.412 -0.012 -0.50% 2.412 2.412 2.412 2.424 1743 3
Sep 2022 /NGU2:NMX Aug 29, 2022 2.415 0.00 0.00% 2.415 2.415 2.415 2.415 2240 1
Oct 2022 /NGV2:NMX Sep 28, 2022 2.43 -0.005 -0.21% N/A N/A N/A 2.435 2645 31
Nov 2022 /NGX2:NMX Oct 27, 2022 2.497 -0.005 -0.20% N/A N/A N/A 2.502 1944 11
Dec 2022 /NGZ2:NMX Nov 28, 2022 2.669 -0.007 -0.26% N/A N/A N/A 2.676 1947 1
Jan 2023 /NGF3:NMX Dec 28, 2022 2.792 -0.007 -0.25% 2.792 2.792 2.792 2.799 2628 1
Feb 2023 /NGG3:NMX Jan 27, 2023 2.759 -0.007 -0.25% 2.759 2.759 2.759 2.766 676 1
Mar 2023 /NGH3:NMX Feb 24, 2023 2.63 0.007 0.27% 2.63 2.63 2.63 2.623 915 1
Apr 2023 /NGJ3:NMX Mar 29, 2023 2.309 0.005 0.22% 2.309 2.309 2.309 2.304 2335 1
May 2023 /NGK3:NMX Apr 26, 2023 2.29 0.021 0.93% 2.29 2.29 2.29 2.269 377 1
Jun 2023 /NGM3:NMX May 26, 2023 2.32 0.013 0.56% 2.32 2.32 2.32 2.307 175 1
Jul 2023 /NGN3:NMX Jun 28, 2023 2.36 0.01 0.43% 2.36 2.36 2.36 2.35 140 1
Aug 2023 /NGQ3:NMX Jul 27, 2023 2.367 0.002 0.08% N/A N/A N/A 2.365 142 0
Sep 2023 /NGU3:NMX Aug 29, 2023 2.364 0.002 0.08% N/A N/A N/A 2.362 158 0
Oct 2023 /NGV3:NMX Sep 27, 2023 2.395 0.003 0.13% N/A N/A N/A 2.392 649 0
Nov 2023 /NGX3:NMX Oct 27, 2023 2.479 0.003 0.12% N/A N/A N/A 2.476 204 0
Dec 2023 /NGZ3:NMX Nov 28, 2023 2.673 0.004 0.15% N/A N/A N/A 2.669 363 0
Jan 2024 /NGF4:NMX Dec 27, 2023 2.82 0.009 0.32% N/A N/A N/A 2.811 376 0
Feb 2024 /NGG4:NMX Jan 29, 2024 2.77 0.002 0.07% N/A N/A N/A 2.768 98 0
Mar 2024 /NGH4:NMX Feb 27, 2024 2.638 0.001 0.04% N/A N/A N/A 2.637 226 15
Apr 2024 /NGJ4:NMX Mar 26, 2024 2.358 -0.004 -0.17% N/A N/A N/A 2.362 833 15
May 2024 /NGK4:NMX Apr 26, 2024 2.346 0.001 0.04% N/A N/A N/A 2.345 582 0
Jun 2024 /NGM4:NMX May 29, 2024 2.384 0.003 0.13% N/A N/A N/A 2.381 308 0
Jul 2024 /NGN4:NMX Jun 26, 2024 2.438 0.006 0.25% N/A N/A N/A 2.432 143 0
Aug 2024 /NGQ4:NMX Jul 29, 2024 2.451 0.008 0.33% N/A N/A N/A 2.443 149 0
Sep 2024 /NGU4:NMX Aug 28, 2024 2.45 0.01 0.41% N/A N/A N/A 2.44 81 0
Oct 2024 /NGV4:NMX Sep 26, 2024 2.485 0.012 0.49% N/A N/A N/A 2.473 85 0
Nov 2024 /NGX4:NMX Oct 29, 2024 2.544 -0.014 -0.55% N/A N/A N/A 2.558 52 0
Dec 2024 /NGZ4:NMX Nov 26, 2024 2.75 0.002 0.07% 2.75 2.75 2.75 2.748 65 45
Jan 2025 /NGF5:NMX Dec 27, 2024 2.915 0.032 1.11% N/A N/A N/A 2.883 49 0
Feb 2025 /NGG5:NMX Jan 29, 2025 2.883 0.032 1.12% N/A N/A N/A 2.851 48 0
Mar 2025 /NGH5:NMX Feb 26, 2025 2.76 0.032 1.17% N/A N/A N/A 2.728 63 0
Apr 2025 /NGJ5:NMX Mar 27, 2025 2.51 0.032 1.29% N/A N/A N/A 2.478 47 0
May 2025 /NGK5:NMX Apr 28, 2025 2.493 0.032 1.30% N/A N/A N/A 2.461 66 0
Jun 2025 /NGM5:NMX May 28, 2025 2.537 0.032 1.28% N/A N/A N/A 2.505 62 0
Jul 2025 /NGN25:NMX Jun 26, 2025 2.575 0.032 1.26% N/A N/A N/A 2.543 51 0
Aug 2025 /NGQ25:NMX Jul 29, 2025 2.584 0.032 1.25% N/A N/A N/A 2.552 68 0
Sep 2025 /NGU25:NMX Aug 27, 2025 2.581 0.032 1.26% N/A N/A N/A 2.549 69 0
Oct 2025 /NGV25:NMX Sep 26, 2025 2.613 0.032 1.24% N/A N/A N/A 2.581 60 0
Nov 2025 /NGX25:NMX Oct 29, 2025 2.693 0.032 1.20% N/A N/A N/A 2.661 35 0
Dec 2025 /NGZ25:NMX Nov 25, 2025 2.886 0.032 1.12% N/A N/A N/A 2.854 25 0
Jan 2026 /NGF26:NMX Dec 29, 2025 3.017 0.032 1.07% N/A N/A N/A 2.985 32 0
Feb 2026 /NGG26:NMX Jan 28, 2026 2.985 0.032 1.08% N/A N/A N/A 2.953 27 0
Mar 2026 /NGH26:NMX Feb 25, 2026 2.859 0.032 1.13% N/A N/A N/A 2.827 66 0
Apr 2026 /NGJ26:NMX Mar 27, 2026 2.589 0.032 1.25% N/A N/A N/A 2.557 32 0
May 2026 /NGK26:NMX Apr 28, 2026 2.568 0.032 1.26% N/A N/A N/A 2.536 41 0
Jun 2026 /NGM26:NMX May 27, 2026 2.602 0.032 1.25% N/A N/A N/A 2.57 46 0
Jul 2026 /NGN26:NMX Jun 26, 2026 2.636 0.032 1.23% N/A N/A N/A 2.604 37 0
Aug 2026 /NGQ26:NMX Jul 29, 2026 2.644 0.032 1.23% N/A N/A N/A 2.612 50 0
Sep 2026 /NGU26:NMX Aug 27, 2026 2.635 0.032 1.23% N/A N/A N/A 2.603 49 0
Oct 2026 /NGV26:NMX Sep 28, 2026 2.658 0.032 1.22% N/A N/A N/A 2.626 39 0
Nov 2026 /NGX26:NMX Oct 28, 2026 2.735 0.041 1.52% N/A N/A N/A 2.694 23 0
Dec 2026 /NGZ26:NMX Nov 25, 2026 2.922 0.054 1.88% N/A N/A N/A 2.868 22 0
Jan 2027 /NGF27:NMX Dec 29, 2026 3.052 0.062 2.07% N/A N/A N/A 2.99 16 0
Feb 2027 /NGG27:NMX Jan 27, 2027 3.022 0.062 2.09% N/A N/A N/A 2.96 13 0
Mar 2027 /NGH27:NMX Feb 24, 2027 2.903 0.062 2.18% N/A N/A N/A 2.841 52 0
Apr 2027 /NGJ27:NMX Mar 29, 2027 2.643 0.062 2.40% N/A N/A N/A 2.581 25 0
May 2027 /NGK27:NMX Apr 28, 2027 2.633 0.062 2.41% N/A N/A N/A 2.571 25 0
Jun 2027 /NGM27:NMX May 26, 2027 2.673 0.062 2.37% N/A N/A N/A 2.611 26 0
Jul 2027 /NGN27:NMX Jun 28, 2027 2.707 0.062 2.34% N/A N/A N/A 2.645 27 0
Aug 2027 /NGQ27:NMX Jul 28, 2027 2.713 0.062 2.34% N/A N/A N/A 2.651 22 0
Sep 2027 /NGU27:NMX Aug 27, 2027 2.717 0.062 2.34% N/A N/A N/A 2.655 30 0
Oct 2027 /NGV27:NMX Sep 28, 2027 2.753 0.062 2.30% N/A N/A N/A 2.691 16 0
Nov 2027 /NGX27:NMX Oct 27, 2027 2.83 0.062 2.24% N/A N/A N/A 2.768 13 0
Dec 2027 /NGZ27:NMX Nov 26, 2027 3.012 0.062 2.10% N/A N/A N/A 2.95 10 0
Jan 2028 /NGF28:NMX Dec 29, 2027 3.139 0.062 2.01% N/A N/A N/A 3.077 9 0
Feb 2028 /NGG28:NMX Jan 27, 2028 3.103 0.062 2.04% N/A N/A N/A 3.041 8 0
Mar 2028 /NGH28:NMX Feb 25, 2028 2.984 0.062 2.12% N/A N/A N/A 2.922 13 0
Apr 2028 /NGJ28:NMX Mar 29, 2028 2.704 0.062 2.35% N/A N/A N/A 2.642 12 0
May 2028 /NGK28:NMX Apr 26, 2028 2.692 0.062 2.36% N/A N/A N/A 2.63 13 0
Jun 2028 /NGM28:NMX May 26, 2028 2.732 0.062 2.32% N/A N/A N/A 2.67 12 0
Jul 2028 /NGN28:NMX Jun 28, 2028 2.774 0.062 2.29% N/A N/A N/A 2.712 13 0
Aug 2028 /NGQ28:NMX Jul 27, 2028 2.789 0.062 2.27% N/A N/A N/A 2.727 13 0
Sep 2028 /NGU28:NMX Aug 29, 2028 2.801 0.062 2.26% N/A N/A N/A 2.739 15 0
Mar 2029 /NGH29:NMX Feb 26, 2029 3.105 0.062 2.04% N/A N/A N/A 3.043 20 0
Apr 2029 /NGJ29:NMX Mar 27, 2029 2.845 0.062 2.23% N/A N/A N/A 2.783 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.