« Back to Futures & Commodities

Detailed Quote for Natural Gas Feb 2022 (/NGG2:NMX)

$ 2.613   -0.014 (-0.53%) Volume: 6 9:34 AM EST Feb 19, 2020
Today 5d 1m 3m 1y more
Last Price
2.613
Change $
0.014
Change %
0.53%
Volume
6
Bid
2.614
Bid Size
20,000
Ask
2.627
Ask Size
10,000
Open
2.632
High
2.632
Low
2.613
Settlement
2.627
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
9:34
Exchange
NMX

 
Natural Gas Futures
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Mar 2020 /NGH0:NMX Feb 26, 2020 1.961 -0.02 -1.01% 1.969 1.978 1.948 1.981 139246 75.37k
Apr 2020 /NGJ0:NMX Mar 27, 2020 1.956 -0.015 -0.76% 1.958 1.967 1.941 1.971 429523 63.18k
May 2020 /NGK0:NMX Apr 28, 2020 1.994 -0.012 -0.60% 1.995 2.005 1.982 2.006 210226 21.42k
Jun 2020 /NGM0:NMX May 27, 2020 2.042 -0.009 -0.44% 2.042 2.051 2.031 2.051 67321 14.12k
Jul 2020 /NGN0:NMX Jun 26, 2020 2.101 -0.008 -0.38% 2.10 2.107 2.091 2.109 94663 9.33k
Aug 2020 /NGQ0:NMX Jul 29, 2020 2.13 -0.008 -0.37% 2.132 2.136 2.12 2.138 36236 5.03k
Sep 2020 /NGU0:NMX Aug 27, 2020 2.131 -0.009 -0.42% 2.129 2.138 2.122 2.14 94273 5.41k
Oct 2020 /NGV0:NMX Sep 28, 2020 2.167 -0.008 -0.37% 2.168 2.174 2.16 2.175 97930 9.35k
Nov 2020 /NGX0:NMX Oct 28, 2020 2.283 -0.008 -0.35% 2.278 2.289 2.274 2.291 28579 1.21k
Dec 2020 /NGZ0:NMX Nov 25, 2020 2.479 -0.01 -0.40% 2.481 2.491 2.473 2.489 31105 1.67k
Jan 2021 /NGF1:NMX Dec 29, 2020 2.592 -0.008 -0.31% 2.589 2.604 2.584 2.60 53987 4.47k
Feb 2021 /NGG1:NMX Jan 27, 2021 2.557 -0.007 -0.27% 2.556 2.565 2.556 2.564 19075 786
Mar 2021 /NGH1:NMX Feb 24, 2021 2.461 -0.006 -0.24% 2.458 2.472 2.458 2.467 31485 1.07k
Apr 2021 /NGJ1:NMX Mar 29, 2021 2.217 -0.003 -0.14% 2.213 2.225 2.213 2.22 31318 858
May 2021 /NGK1:NMX Apr 28, 2021 2.197 -0.003 -0.14% 2.204 2.204 2.195 2.20 11975 324
Jun 2021 /NGM1:NMX May 26, 2021 2.233 -0.005 -0.22% 2.234 2.236 2.23 2.238 8322 274
Jul 2021 /NGN1:NMX Jun 28, 2021 2.276 -0.004 -0.18% 2.274 2.279 2.273 2.28 5712 107
Aug 2021 /NGQ1:NMX Jul 28, 2021 2.285 -0.005 -0.22% 2.283 2.286 2.283 2.29 4970 46
Sep 2021 /NGU1:NMX Aug 27, 2021 2.272 -0.005 -0.22% 2.273 2.273 2.271 2.277 4517 36
Oct 2021 /NGV1:NMX Sep 28, 2021 2.295 -0.004 -0.17% 2.292 2.295 2.292 2.299 7007 37
Nov 2021 /NGX1:NMX Oct 27, 2021 2.373 0.005 0.21% 2.373 2.373 2.373 2.368 9717 4
Dec 2021 /NGZ1:NMX Nov 26, 2021 2.531 -0.01 -0.39% 2.542 2.546 2.531 2.541 6908 4
Jan 2022 /NGF2:NMX Dec 29, 2021 2.647 -0.012 -0.45% 2.664 2.664 2.647 2.659 3857 7
Feb 2022 /NGG2:NMX Jan 27, 2022 2.613 -0.014 -0.53% 2.632 2.632 2.613 2.627 2226 6
Mar 2022 /NGH2:NMX Feb 24, 2022 2.49 -0.008 -0.32% 2.49 2.49 2.49 2.498 3971 3
Apr 2022 /NGJ2:NMX Mar 29, 2022 2.25 -0.005 -0.22% N/A N/A N/A 2.255 3931 0
May 2022 /NGK2:NMX Apr 27, 2022 2.225 -0.006 -0.27% N/A N/A N/A 2.231 1294 0
Jun 2022 /NGM2:NMX May 26, 2022 2.265 -0.011 -0.48% N/A N/A N/A 2.276 665 0
Jul 2022 /NGN2:NMX Jun 28, 2022 2.32 0.00 0.00% N/A N/A N/A 2.32 771 0
Aug 2022 /NGQ2:NMX Jul 27, 2022 2.333 0.00 0.00% N/A N/A N/A 2.333 445 0
Sep 2022 /NGU2:NMX Aug 29, 2022 2.326 0.001 0.04% N/A N/A N/A 2.325 502 0
Oct 2022 /NGV2:NMX Sep 28, 2022 2.355 0.001 0.04% N/A N/A N/A 2.354 1069 0
Nov 2022 /NGX2:NMX Oct 27, 2022 2.424 0.00 0.00% N/A N/A N/A 2.424 299 0
Dec 2022 /NGZ2:NMX Nov 28, 2022 2.595 0.00 0.00% N/A N/A N/A 2.595 460 0
Jan 2023 /NGF3:NMX Dec 28, 2022 2.715 -0.002 -0.07% 2.715 2.715 2.715 2.717 905 3
Feb 2023 /NGG3:NMX Jan 27, 2023 2.674 0.00 0.00% N/A N/A N/A 2.674 412 0
Mar 2023 /NGH3:NMX Feb 24, 2023 2.55 0.011 0.43% N/A N/A N/A 2.539 713 0
Apr 2023 /NGJ3:NMX Mar 29, 2023 2.279 0.00 0.00% N/A N/A N/A 2.279 216 0
May 2023 /NGK3:NMX Apr 26, 2023 2.254 0.00 0.00% N/A N/A N/A 2.254 245 0
Jun 2023 /NGM3:NMX May 26, 2023 2.291 0.00 0.00% N/A N/A N/A 2.291 81 0
Jul 2023 /NGN3:NMX Jun 28, 2023 2.351 0.019 0.81% N/A N/A N/A 2.332 63 0
Aug 2023 /NGQ3:NMX Jul 27, 2023 2.347 0.00 0.00% N/A N/A N/A 2.347 83 0
Sep 2023 /NGU3:NMX Aug 29, 2023 2.34 0.00 0.00% N/A N/A N/A 2.34 90 0
Oct 2023 /NGV3:NMX Sep 27, 2023 2.388 0.02 0.84% N/A N/A N/A 2.368 78 0
Nov 2023 /NGX3:NMX Oct 27, 2023 2.441 0.00 0.00% N/A N/A N/A 2.441 45 0
Dec 2023 /NGZ3:NMX Nov 28, 2023 2.619 0.00 0.00% N/A N/A N/A 2.619 268 0
Jan 2024 /NGF4:NMX Dec 27, 2023 2.73 0.00 0.00% N/A N/A N/A 2.73 74 0
Feb 2024 /NGG4:NMX Jan 29, 2024 2.69 0.00 0.00% N/A N/A N/A 2.69 67 0
Mar 2024 /NGH4:NMX Feb 27, 2024 2.56 0.00 0.00% N/A N/A N/A 2.56 119 0
Apr 2024 /NGJ4:NMX Mar 26, 2024 2.30 0.00 0.00% N/A N/A N/A 2.30 108 0
May 2024 /NGK4:NMX Apr 26, 2024 2.28 0.00 0.00% N/A N/A N/A 2.28 187 0
Jun 2024 /NGM4:NMX May 29, 2024 2.311 0.00 0.00% N/A N/A N/A 2.311 96 0
Jul 2024 /NGN4:NMX Jun 26, 2024 2.341 0.00 0.00% N/A N/A N/A 2.341 80 0
Aug 2024 /NGQ4:NMX Jul 29, 2024 2.349 0.00 0.00% N/A N/A N/A 2.349 94 0
Sep 2024 /NGU4:NMX Aug 28, 2024 2.339 0.00 0.00% N/A N/A N/A 2.339 48 0
Oct 2024 /NGV4:NMX Sep 26, 2024 2.362 0.00 0.00% N/A N/A N/A 2.362 21 0
Nov 2024 /NGX4:NMX Oct 29, 2024 2.424 0.00 0.00% N/A N/A N/A 2.424 12 0
Dec 2024 /NGZ4:NMX Nov 26, 2024 2.605 0.00 0.00% N/A N/A N/A 2.605 22 0
Jan 2025 /NGF5:NMX Dec 27, 2024 2.726 0.00 0.00% N/A N/A N/A 2.726 11 0
Feb 2025 /NGG5:NMX Jan 29, 2025 2.691 0.00 0.00% N/A N/A N/A 2.691 11 0
Mar 2025 /NGH5:NMX Feb 26, 2025 2.58 0.00 0.00% N/A N/A N/A 2.58 11 0
Apr 2025 /NGJ5:NMX Mar 27, 2025 2.32 0.00 0.00% N/A N/A N/A 2.32 11 0
May 2025 /NGK5:NMX Apr 28, 2025 2.305 0.00 0.00% N/A N/A N/A 2.305 13 0
Jun 2025 /NGM5:NMX May 28, 2025 2.335 0.00 0.00% N/A N/A N/A 2.335 11 0