« Back to Futures & Commodities

Detailed Quote for Natural Gas Aug 2022 (/NGQ2:NMX)
$ 2.598   0.004 (+0.15%) Volume: 41 10:49 AM EDT 27-Oct-2020
Today 5d 1m 3m 1y more
Last Price
2.598
Change $
0.004
Change %
0.15%
Volume
41
Bid
2.594
Bid Size
20,000
Ask
2.604
Ask Size
40,000
Open
2.599
High
2.601
Low
2.597
Settlement
2.594
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
10:49
Exchange
NMX

 
Natural Gas Futures
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Nov 2020 /NGX0:NMX Oct 28, 2020 3.061 0.037 1.22% 3.016 3.077 2.986 3.024 14731 20.45k
Dec 2020 /NGZ0:NMX Nov 25, 2020 3.311 0.058 1.78% 3.242 3.321 3.18 3.253 181714 96.93k
Jan 2021 /NGF1:NMX Dec 29, 2020 3.423 0.052 1.54% 3.36 3.434 3.302 3.371 203251 27.61k
Feb 2021 /NGG1:NMX Jan 27, 2021 3.377 0.048 1.44% 3.32 3.387 3.263 3.329 84060 12.94k
Mar 2021 /NGH1:NMX Feb 24, 2021 3.251 0.038 1.18% 3.204 3.261 3.155 3.213 136391 18.77k
Apr 2021 /NGJ1:NMX Mar 29, 2021 2.975 0.021 0.71% 2.95 2.984 2.918 2.954 74030 13.18k
May 2021 /NGK1:NMX Apr 28, 2021 2.933 0.017 0.58% 2.915 2.942 2.886 2.916 49803 7.05k
Jun 2021 /NGM1:NMX May 26, 2021 2.96 0.013 0.44% 2.945 2.969 2.919 2.947 34335 4.16k
Jul 2021 /NGN1:NMX Jun 28, 2021 2.997 0.009 0.30% 2.984 3.006 2.962 2.988 26400 3.26k
Aug 2021 /NGQ1:NMX Jul 28, 2021 3.006 0.007 0.23% 2.996 3.013 2.973 2.999 27931 2.71k
Sep 2021 /NGU1:NMX Aug 27, 2021 2.992 0.005 0.17% 2.982 3.00 2.961 2.987 39415 2.19k
Oct 2021 /NGV1:NMX Sep 28, 2021 3.025 0.004 0.13% 3.017 3.032 2.994 3.021 89992 8.37k
Nov 2021 /NGX1:NMX Oct 27, 2021 3.086 0.003 0.10% 3.084 3.092 3.059 3.083 33935 1.96k
Dec 2021 /NGZ1:NMX Nov 26, 2021 3.22 0.002 0.06% 3.214 3.226 3.198 3.218 27561 1.22k
Jan 2022 /NGF2:NMX Dec 29, 2021 3.32 0.001 0.03% 3.318 3.329 3.30 3.319 32034 1.96k
Feb 2022 /NGG2:NMX Jan 27, 2022 3.252 0.001 0.03% 3.235 3.257 3.234 3.251 20311 441
Mar 2022 /NGH2:NMX Feb 24, 2022 3.043 0.006 0.20% 3.035 3.045 3.02 3.037 21909 317
Apr 2022 /NGJ2:NMX Mar 29, 2022 2.596 0.01 0.39% 2.59 2.597 2.575 2.586 21536 381
May 2022 /NGK2:NMX Apr 27, 2022 2.526 0.006 0.24% 2.526 2.53 2.522 2.52 9591 304
Jun 2022 /NGM2:NMX May 26, 2022 2.554 0.005 0.20% 2.551 2.558 2.55 2.549 5125 59
Jul 2022 /NGN2:NMX Jun 28, 2022 2.588 0.002 0.08% 2.591 2.591 2.588 2.586 4456 47
Aug 2022 /NGQ2:NMX Jul 27, 2022 2.598 0.004 0.15% 2.599 2.601 2.597 2.594 3320 41
Sep 2022 /NGU2:NMX Aug 29, 2022 2.591 0.01 0.39% 2.587 2.591 2.586 2.581 3356 32
Oct 2022 /NGV2:NMX Sep 28, 2022 2.622 0.01 0.38% 2.618 2.622 2.617 2.612 4305 34
Nov 2022 /NGX2:NMX Oct 27, 2022 2.699 0.00 0.00% N/A N/A N/A 2.699 3571 0
Dec 2022 /NGZ2:NMX Nov 28, 2022 2.896 0.013 0.45% 2.896 2.896 2.896 2.883 4270 13
Jan 2023 /NGF3:NMX Dec 28, 2022 3.005 0.008 0.27% 3.005 3.005 3.005 2.997 3806 32
Feb 2023 /NGG3:NMX Jan 27, 2023 2.946 0.00 0.00% N/A N/A N/A 2.946 941 0
Mar 2023 /NGH3:NMX Feb 24, 2023 2.771 0.00 0.00% N/A N/A N/A 2.771 2140 201
Apr 2023 /NGJ3:NMX Mar 29, 2023 2.38 0.009 0.38% 2.38 2.38 2.38 2.371 1585 339
May 2023 /NGK3:NMX Apr 26, 2023 2.33 0.017 0.73% N/A N/A N/A 2.313 385 2
Jun 2023 /NGM3:NMX May 26, 2023 2.335 -0.004 -0.17% 2.335 2.335 2.335 2.339 506 2
Jul 2023 /NGN3:NMX Jun 28, 2023 2.377 0.00 0.00% N/A N/A N/A 2.377 345 0
Aug 2023 /NGQ3:NMX Jul 27, 2023 2.389 0.00 0.00% N/A N/A N/A 2.389 182 0
Sep 2023 /NGU3:NMX Aug 29, 2023 2.376 0.00 0.00% N/A N/A N/A 2.376 213 0
Oct 2023 /NGV3:NMX Sep 27, 2023 2.395 0.001 0.04% 2.395 2.395 2.395 2.394 853 111
Nov 2023 /NGX3:NMX Oct 27, 2023 2.495 -0.005 -0.20% 2.495 2.495 2.495 2.50 366 1
Dec 2023 /NGZ3:NMX Nov 28, 2023 2.711 0.00 0.00% N/A N/A N/A 2.711 637 0
Jan 2024 /NGF4:NMX Dec 27, 2023 2.831 0.00 0.00% N/A N/A N/A 2.831 471 0
Feb 2024 /NGG4:NMX Jan 29, 2024 2.777 0.00 0.00% N/A N/A N/A 2.777 177 0
Mar 2024 /NGH4:NMX Feb 27, 2024 2.642 0.00 0.00% N/A N/A N/A 2.642 184 0
Apr 2024 /NGJ4:NMX Mar 26, 2024 2.258 0.00 0.00% N/A N/A N/A 2.258 973 0
May 2024 /NGK4:NMX Apr 26, 2024 2.229 0.00 0.00% N/A N/A N/A 2.229 581 0
Jun 2024 /NGM4:NMX May 29, 2024 2.267 0.00 0.00% N/A N/A N/A 2.267 308 0
Jul 2024 /NGN4:NMX Jun 26, 2024 2.311 0.00 0.00% N/A N/A N/A 2.311 158 0
Aug 2024 /NGQ4:NMX Jul 29, 2024 2.32 0.00 0.00% N/A N/A N/A 2.32 164 0
Sep 2024 /NGU4:NMX Aug 28, 2024 2.319 0.00 0.00% N/A N/A N/A 2.319 81 0
Oct 2024 /NGV4:NMX Sep 26, 2024 2.352 0.00 0.00% N/A N/A N/A 2.352 85 0
Nov 2024 /NGX4:NMX Oct 29, 2024 2.453 0.00 0.00% N/A N/A N/A 2.453 52 0
Dec 2024 /NGZ4:NMX Nov 26, 2024 2.667 0.00 0.00% N/A N/A N/A 2.667 278 0
Jan 2025 /NGF5:NMX Dec 27, 2024 2.792 0.00 0.00% N/A N/A N/A 2.792 203 0
Feb 2025 /NGG5:NMX Jan 29, 2025 2.732 0.00 0.00% N/A N/A N/A 2.732 48 0
Mar 2025 /NGH5:NMX Feb 26, 2025 2.588 0.00 0.00% N/A N/A N/A 2.588 63 0
Apr 2025 /NGJ5:NMX Mar 27, 2025 2.252 0.00 0.00% N/A N/A N/A 2.252 100 0
May 2025 /NGK5:NMX Apr 28, 2025 2.226 0.00 0.00% N/A N/A N/A 2.226 66 0
Jun 2025 /NGM5:NMX May 28, 2025 2.26 0.00 0.00% N/A N/A N/A 2.26 101 0
Jul 2025 /NGN25:NMX Jun 26, 2025 2.298 0.00 0.00% N/A N/A N/A 2.298 81 0
Aug 2025 /NGQ25:NMX Jul 29, 2025 2.303 0.00 0.00% N/A N/A N/A 2.303 68 0
Sep 2025 /NGU25:NMX Aug 27, 2025 2.295 0.00 0.00% N/A N/A N/A 2.295 69 0
Oct 2025 /NGV25:NMX Sep 26, 2025 2.322 0.00 0.00% N/A N/A N/A 2.322 97 0
Nov 2025 /NGX25:NMX Oct 29, 2025 2.402 0.00 0.00% N/A N/A N/A 2.402 35 0
Dec 2025 /NGZ25:NMX Nov 25, 2025 2.604 0.00 0.00% N/A N/A N/A 2.604 100 0
Jan 2026 /NGF26:NMX Dec 29, 2025 2.729 0.00 0.00% N/A N/A N/A 2.729 400 0
Feb 2026 /NGG26:NMX Jan 28, 2026 2.689 0.00 0.00% N/A N/A N/A 2.689 27 0
Mar 2026 /NGH26:NMX Feb 25, 2026 2.554 0.00 0.00% N/A N/A N/A 2.554 66 0
Apr 2026 /NGJ26:NMX Mar 27, 2026 2.219 0.00 0.00% N/A N/A N/A 2.219 32 0
May 2026 /NGK26:NMX Apr 28, 2026 2.199 0.00 0.00% N/A N/A N/A 2.199 41 0
Jun 2026 /NGM26:NMX May 27, 2026 2.234 0.00 0.00% N/A N/A N/A 2.234 46 0
Jul 2026 /NGN26:NMX Jun 26, 2026 2.266 0.00 0.00% N/A N/A N/A 2.266 67 0
Aug 2026 /NGQ26:NMX Jul 29, 2026 2.271 0.00 0.00% N/A N/A N/A 2.271 50 0
Sep 2026 /NGU26:NMX Aug 27, 2026 2.265 0.00 0.00% N/A N/A N/A 2.265 49 0
Oct 2026 /NGV26:NMX Sep 28, 2026 2.288 0.00 0.00% N/A N/A N/A 2.288 39 0
Nov 2026 /NGX26:NMX Oct 28, 2026 2.379 0.00 0.00% N/A N/A N/A 2.379 23 0
Dec 2026 /NGZ26:NMX Nov 25, 2026 2.587 0.00 0.00% N/A N/A N/A 2.587 22 0
Jan 2027 /NGF27:NMX Dec 29, 2026 2.718 0.00 0.00% N/A N/A N/A 2.718 16 0
Feb 2027 /NGG27:NMX Jan 27, 2027 2.683 0.00 0.00% N/A N/A N/A 2.683 13 0
Mar 2027 /NGH27:NMX Feb 24, 2027 2.562 0.00 0.00% N/A N/A N/A 2.562 52 0
Apr 2027 /NGJ27:NMX Mar 29, 2027 2.237 0.00 0.00% N/A N/A N/A 2.237 25 0
May 2027 /NGK27:NMX Apr 28, 2027 2.227 0.00 0.00% N/A N/A N/A 2.227 40 0
Jun 2027 /NGM27:NMX May 26, 2027 2.267 0.00 0.00% N/A N/A N/A 2.267 26 0
Jul 2027 /NGN27:NMX Jun 28, 2027 2.301 0.00 0.00% N/A N/A N/A 2.301 27 0
Aug 2027 /NGQ27:NMX Jul 28, 2027 2.307 0.00 0.00% N/A N/A N/A 2.307 22 0
Sep 2027 /NGU27:NMX Aug 27, 2027 2.311 0.00 0.00% N/A N/A N/A 2.311 30 0
Oct 2027 /NGV27:NMX Sep 28, 2027 2.347 0.00 0.00% N/A N/A N/A 2.347 16 0
Nov 2027 /NGX27:NMX Oct 27, 2027 2.445 0.00 0.00% N/A N/A N/A 2.445 13 0
Dec 2027 /NGZ27:NMX Nov 26, 2027 2.647 0.00 0.00% N/A N/A N/A 2.647 10 0
Jan 2028 /NGF28:NMX Dec 29, 2027 2.774 0.00 0.00% N/A N/A N/A 2.774 9 0
Feb 2028 /NGG28:NMX Jan 27, 2028 2.734 0.00 0.00% N/A N/A N/A 2.734 8 0
Mar 2028 /NGH28:NMX Feb 25, 2028 2.615 0.00 0.00% N/A N/A N/A 2.615 13 0
Apr 2028 /NGJ28:NMX Mar 29, 2028 2.315 0.00 0.00% N/A N/A N/A 2.315 12 0
May 2028 /NGK28:NMX Apr 26, 2028 2.303 0.00 0.00% N/A N/A N/A 2.303 12 0
Jun 2028 /NGM28:NMX May 26, 2028 2.343 0.00 0.00% N/A N/A N/A 2.343 12 0
Jul 2028 /NGN28:NMX Jun 28, 2028 2.385 0.00 0.00% N/A N/A N/A 2.385 13 0
Aug 2028 /NGQ28:NMX Jul 27, 2028 2.40 0.00 0.00% N/A N/A N/A 2.40 13 0
Sep 2028 /NGU28:NMX Aug 29, 2028 2.412 0.00 0.00% N/A N/A N/A 2.412 15 0
Mar 2029 /NGH29:NMX Feb 26, 2029 2.725 0.00 0.00% N/A N/A N/A 2.725 20 0
Apr 2029 /NGJ29:NMX Mar 27, 2029 2.425 0.00 0.00% N/A N/A N/A 2.425 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.