Detailed Quote for Natural Gas Aug 2022 (/NGQ2:NMX) |
|
|
|
|
|
Change $ |
 0.006
|
|
Change % |
 0.23%
|
|
|
|
|
|
|
|
|
|
|
|
|
|
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 |
Feb 2021 |
/NGG1:NMX
|
Jan 27, 2021 |
2.737 |
0.071 |
2.66% |
2.672 |
2.80 |
2.636 |
2.666 |
91580 |
145.36k |
Mar 2021 |
/NGH1:NMX
|
Feb 24, 2021 |
2.696 |
0.066 |
2.51% |
2.636 |
2.748 |
2.606 |
2.63 |
292654 |
83.48k |
Apr 2021 |
/NGJ1:NMX
|
Mar 29, 2021 |
2.695 |
0.062 |
2.35% |
2.64 |
2.741 |
2.616 |
2.633 |
108137 |
50.34k |
May 2021 |
/NGK1:NMX
|
Apr 28, 2021 |
2.724 |
0.063 |
2.37% |
2.669 |
2.764 |
2.647 |
2.661 |
69880 |
26.54k |
Jun 2021 |
/NGM1:NMX
|
May 26, 2021 |
2.787 |
0.06 |
2.20% |
2.735 |
2.828 |
2.714 |
2.727 |
43094 |
18.25k |
Jul 2021 |
/NGN1:NMX
|
Jun 28, 2021 |
2.856 |
0.054 |
1.93% |
2.805 |
2.897 |
2.788 |
2.802 |
41431 |
16.6k |
Aug 2021 |
/NGQ1:NMX
|
Jul 28, 2021 |
2.874 |
0.051 |
1.81% |
2.83 |
2.913 |
2.808 |
2.823 |
30223 |
6.25k |
Sep 2021 |
/NGU1:NMX
|
Aug 27, 2021 |
2.86 |
0.049 |
1.74% |
2.817 |
2.898 |
2.795 |
2.811 |
48341 |
5.81k |
Oct 2021 |
/NGV1:NMX
|
Sep 28, 2021 |
2.879 |
0.05 |
1.77% |
2.833 |
2.917 |
2.816 |
2.829 |
107370 |
17.51k |
Nov 2021 |
/NGX1:NMX
|
Oct 27, 2021 |
2.933 |
0.046 |
1.59% |
2.886 |
2.964 |
2.874 |
2.887 |
39619 |
4.72k |
Dec 2021 |
/NGZ1:NMX
|
Nov 26, 2021 |
3.058 |
0.044 |
1.46% |
3.023 |
3.085 |
3.001 |
3.014 |
39477 |
3.92k |
Jan 2022 |
/NGF2:NMX
|
Dec 29, 2021 |
3.147 |
0.044 |
1.42% |
3.108 |
3.172 |
3.09 |
3.103 |
48178 |
4.7k |
Feb 2022 |
/NGG2:NMX
|
Jan 27, 2022 |
3.082 |
0.039 |
1.28% |
3.076 |
3.108 |
3.072 |
3.043 |
24425 |
2.09k |
Mar 2022 |
/NGH2:NMX
|
Feb 24, 2022 |
2.919 |
0.02 |
0.69% |
2.936 |
2.95 |
2.911 |
2.899 |
26743 |
3.46k |
Apr 2022 |
/NGJ2:NMX
|
Mar 29, 2022 |
2.551 |
-0.006 |
-0.23% |
2.585 |
2.59 |
2.548 |
2.557 |
30379 |
2.79k |
May 2022 |
/NGK2:NMX
|
Apr 27, 2022 |
2.494 |
-0.006 |
-0.24% |
2.526 |
2.534 |
2.49 |
2.50 |
13445 |
642 |
Jun 2022 |
/NGM2:NMX
|
May 26, 2022 |
2.516 |
-0.006 |
-0.24% |
2.55 |
2.565 |
2.511 |
2.522 |
8123 |
214 |
Jul 2022 |
/NGN2:NMX
|
Jun 28, 2022 |
2.546 |
-0.006 |
-0.24% |
2.55 |
2.585 |
2.539 |
2.552 |
6295 |
165 |
Aug 2022 |
/NGQ2:NMX
|
Jul 27, 2022 |
2.554 |
-0.006 |
-0.23% |
2.566 |
2.566 |
2.546 |
2.56 |
5937 |
113 |
Sep 2022 |
/NGU2:NMX
|
Aug 29, 2022 |
2.542 |
-0.013 |
-0.51% |
2.575 |
2.585 |
2.535 |
2.555 |
5975 |
44 |
Oct 2022 |
/NGV2:NMX
|
Sep 28, 2022 |
2.569 |
-0.009 |
-0.35% |
2.604 |
2.614 |
2.563 |
2.578 |
11209 |
1.13k |
Nov 2022 |
/NGX2:NMX
|
Oct 27, 2022 |
2.625 |
-0.009 |
-0.34% |
2.618 |
2.621 |
2.618 |
2.634 |
6182 |
1.02k |
Dec 2022 |
/NGZ2:NMX
|
Nov 28, 2022 |
2.767 |
-0.008 |
-0.29% |
2.756 |
2.767 |
2.756 |
2.775 |
6568 |
9 |
Jan 2023 |
/NGF3:NMX
|
Dec 28, 2022 |
2.863 |
-0.006 |
-0.21% |
2.859 |
2.871 |
2.859 |
2.869 |
4823 |
7 |
Feb 2023 |
/NGG3:NMX
|
Jan 27, 2023 |
2.813 |
-0.005 |
-0.18% |
2.82 |
2.82 |
2.82 |
2.818 |
1478 |
29 |
Mar 2023 |
/NGH3:NMX
|
Feb 24, 2023 |
2.671 |
-0.004 |
-0.15% |
2.677 |
2.677 |
2.677 |
2.675 |
2483 |
1 |
Apr 2023 |
/NGJ3:NMX
|
Mar 29, 2023 |
2.37 |
0.022 |
0.94% |
2.38 |
2.381 |
2.38 |
2.348 |
3963 |
129 |
May 2023 |
/NGK3:NMX
|
Apr 26, 2023 |
2.337 |
0.001 |
0.04% |
2.34 |
2.341 |
2.34 |
2.336 |
2006 |
148 |
Jun 2023 |
/NGM3:NMX
|
May 26, 2023 |
2.375 |
0.004 |
0.17% |
N/A |
N/A |
N/A |
2.371 |
735 |
41 |
Jul 2023 |
/NGN3:NMX
|
Jun 28, 2023 |
2.423 |
0.01 |
0.41% |
N/A |
N/A |
N/A |
2.413 |
809 |
20 |
Aug 2023 |
/NGQ3:NMX
|
Jul 27, 2023 |
2.429 |
0.015 |
0.62% |
N/A |
N/A |
N/A |
2.414 |
463 |
0 |
Sep 2023 |
/NGU3:NMX
|
Aug 29, 2023 |
2.414 |
0.02 |
0.84% |
2.43 |
2.43 |
2.43 |
2.394 |
532 |
4 |
Oct 2023 |
/NGV3:NMX
|
Sep 27, 2023 |
2.444 |
0.026 |
1.08% |
N/A |
N/A |
N/A |
2.418 |
1395 |
0 |
Nov 2023 |
/NGX3:NMX
|
Oct 27, 2023 |
2.519 |
0.026 |
1.04% |
N/A |
N/A |
N/A |
2.493 |
439 |
0 |
Dec 2023 |
/NGZ3:NMX
|
Nov 28, 2023 |
2.714 |
0.026 |
0.97% |
N/A |
N/A |
N/A |
2.688 |
822 |
0 |
Jan 2024 |
/NGF4:NMX
|
Dec 27, 2023 |
2.814 |
0.026 |
0.93% |
N/A |
N/A |
N/A |
2.788 |
508 |
0 |
Feb 2024 |
/NGG4:NMX
|
Jan 29, 2024 |
2.767 |
0.026 |
0.95% |
N/A |
N/A |
N/A |
2.741 |
220 |
0 |
Mar 2024 |
/NGH4:NMX
|
Feb 27, 2024 |
2.635 |
0.026 |
1.00% |
N/A |
N/A |
N/A |
2.609 |
1020 |
0 |
Apr 2024 |
/NGJ4:NMX
|
Mar 26, 2024 |
2.345 |
0.031 |
1.34% |
2.355 |
2.355 |
2.355 |
2.314 |
1351 |
4 |
May 2024 |
/NGK4:NMX
|
Apr 26, 2024 |
2.319 |
0.031 |
1.35% |
N/A |
N/A |
N/A |
2.288 |
593 |
0 |
Jun 2024 |
/NGM4:NMX
|
May 29, 2024 |
2.354 |
0.031 |
1.33% |
N/A |
N/A |
N/A |
2.323 |
316 |
0 |
Jul 2024 |
/NGN4:NMX
|
Jun 26, 2024 |
2.397 |
0.031 |
1.31% |
N/A |
N/A |
N/A |
2.366 |
166 |
0 |
Aug 2024 |
/NGQ4:NMX
|
Jul 29, 2024 |
2.404 |
0.031 |
1.31% |
N/A |
N/A |
N/A |
2.373 |
178 |
0 |
Sep 2024 |
/NGU4:NMX
|
Aug 28, 2024 |
2.401 |
0.031 |
1.31% |
N/A |
N/A |
N/A |
2.37 |
86 |
0 |
Oct 2024 |
/NGV4:NMX
|
Sep 26, 2024 |
2.433 |
0.031 |
1.29% |
N/A |
N/A |
N/A |
2.402 |
94 |
0 |
Nov 2024 |
/NGX4:NMX
|
Oct 29, 2024 |
2.571 |
0.00 |
0.00% |
N/A |
N/A |
N/A |
2.571 |
91 |
0 |
Dec 2024 |
/NGZ4:NMX
|
Nov 26, 2024 |
2.787 |
0.00 |
0.00% |
N/A |
N/A |
N/A |
2.787 |
321 |
0 |
Jan 2025 |
/NGF5:NMX
|
Dec 27, 2024 |
2.89 |
0.00 |
0.00% |
N/A |
N/A |
N/A |
2.89 |
205 |
0 |
Feb 2025 |
/NGG5:NMX
|
Jan 29, 2025 |
2.84 |
0.00 |
0.00% |
N/A |
N/A |
N/A |
2.84 |
48 |
0 |
Mar 2025 |
/NGH5:NMX
|
Feb 26, 2025 |
2.70 |
0.00 |
0.00% |
N/A |
N/A |
N/A |
2.70 |
63 |
0 |
Apr 2025 |
/NGJ5:NMX
|
Mar 27, 2025 |
2.389 |
0.036 |
1.53% |
N/A |
N/A |
N/A |
2.353 |
104 |
0 |
May 2025 |
/NGK5:NMX
|
Apr 28, 2025 |
2.363 |
0.036 |
1.55% |
N/A |
N/A |
N/A |
2.327 |
70 |
0 |
Jun 2025 |
/NGM5:NMX
|
May 28, 2025 |
2.397 |
0.036 |
1.52% |
N/A |
N/A |
N/A |
2.361 |
103 |
0 |
Jul 2025 |
/NGN25:NMX
|
Jun 26, 2025 |
2.435 |
0.036 |
1.50% |
N/A |
N/A |
N/A |
2.399 |
83 |
0 |
Aug 2025 |
/NGQ25:NMX
|
Jul 29, 2025 |
2.44 |
0.036 |
1.50% |
N/A |
N/A |
N/A |
2.404 |
70 |
0 |
Sep 2025 |
/NGU25:NMX
|
Aug 27, 2025 |
2.432 |
0.036 |
1.50% |
N/A |
N/A |
N/A |
2.396 |
71 |
0 |
Oct 2025 |
/NGV25:NMX
|
Sep 26, 2025 |
2.459 |
0.036 |
1.49% |
N/A |
N/A |
N/A |
2.423 |
97 |
0 |
Nov 2025 |
/NGX25:NMX
|
Oct 29, 2025 |
2.569 |
0.036 |
1.42% |
N/A |
N/A |
N/A |
2.533 |
35 |
0 |
Dec 2025 |
/NGZ25:NMX
|
Nov 25, 2025 |
2.785 |
0.036 |
1.31% |
N/A |
N/A |
N/A |
2.749 |
100 |
0 |
Jan 2026 |
/NGF26:NMX
|
Dec 29, 2025 |
2.896 |
0.036 |
1.26% |
N/A |
N/A |
N/A |
2.86 |
400 |
0 |
Feb 2026 |
/NGG26:NMX
|
Jan 28, 2026 |
2.853 |
0.036 |
1.28% |
N/A |
N/A |
N/A |
2.817 |
27 |
0 |
Mar 2026 |
/NGH26:NMX
|
Feb 25, 2026 |
2.715 |
0.036 |
1.34% |
N/A |
N/A |
N/A |
2.679 |
66 |
0 |
Apr 2026 |
/NGJ26:NMX
|
Mar 27, 2026 |
2.425 |
0.036 |
1.51% |
N/A |
N/A |
N/A |
2.389 |
32 |
0 |
May 2026 |
/NGK26:NMX
|
Apr 28, 2026 |
2.402 |
0.036 |
1.52% |
N/A |
N/A |
N/A |
2.366 |
42 |
0 |
Jun 2026 |
/NGM26:NMX
|
May 27, 2026 |
2.437 |
0.036 |
1.50% |
N/A |
N/A |
N/A |
2.401 |
48 |
0 |
Jul 2026 |
/NGN26:NMX
|
Jun 26, 2026 |
2.469 |
0.036 |
1.48% |
N/A |
N/A |
N/A |
2.433 |
69 |
0 |
Aug 2026 |
/NGQ26:NMX
|
Jul 29, 2026 |
2.474 |
0.036 |
1.48% |
N/A |
N/A |
N/A |
2.438 |
52 |
0 |
Sep 2026 |
/NGU26:NMX
|
Aug 27, 2026 |
2.468 |
0.036 |
1.48% |
N/A |
N/A |
N/A |
2.432 |
51 |
0 |
Oct 2026 |
/NGV26:NMX
|
Sep 28, 2026 |
2.499 |
0.036 |
1.46% |
N/A |
N/A |
N/A |
2.463 |
39 |
0 |
Nov 2026 |
/NGX26:NMX
|
Oct 28, 2026 |
2.599 |
0.036 |
1.40% |
N/A |
N/A |
N/A |
2.563 |
23 |
0 |
Dec 2026 |
/NGZ26:NMX
|
Nov 25, 2026 |
2.817 |
0.036 |
1.29% |
N/A |
N/A |
N/A |
2.781 |
22 |
0 |
Jan 2027 |
/NGF27:NMX
|
Dec 29, 2026 |
2.937 |
0.036 |
1.24% |
N/A |
N/A |
N/A |
2.901 |
16 |
0 |
Feb 2027 |
/NGG27:NMX
|
Jan 27, 2027 |
2.897 |
0.036 |
1.26% |
N/A |
N/A |
N/A |
2.861 |
13 |
0 |
Mar 2027 |
/NGH27:NMX
|
Feb 24, 2027 |
2.762 |
0.036 |
1.32% |
N/A |
N/A |
N/A |
2.726 |
52 |
0 |
Apr 2027 |
/NGJ27:NMX
|
Mar 29, 2027 |
2.437 |
0.036 |
1.50% |
N/A |
N/A |
N/A |
2.401 |
25 |
0 |
May 2027 |
/NGK27:NMX
|
Apr 28, 2027 |
2.417 |
0.036 |
1.51% |
N/A |
N/A |
N/A |
2.381 |
41 |
0 |
Jun 2027 |
/NGM27:NMX
|
May 26, 2027 |
2.452 |
0.036 |
1.49% |
N/A |
N/A |
N/A |
2.416 |
28 |
0 |
Jul 2027 |
/NGN27:NMX
|
Jun 28, 2027 |
2.486 |
0.036 |
1.47% |
N/A |
N/A |
N/A |
2.45 |
29 |
0 |
Aug 2027 |
/NGQ27:NMX
|
Jul 28, 2027 |
2.492 |
0.036 |
1.47% |
N/A |
N/A |
N/A |
2.456 |
24 |
0 |
Sep 2027 |
/NGU27:NMX
|
Aug 27, 2027 |
2.496 |
0.036 |
1.46% |
N/A |
N/A |
N/A |
2.46 |
32 |
0 |
Oct 2027 |
/NGV27:NMX
|
Sep 28, 2027 |
2.532 |
0.036 |
1.44% |
N/A |
N/A |
N/A |
2.496 |
16 |
0 |
Nov 2027 |
/NGX27:NMX
|
Oct 27, 2027 |
2.63 |
0.036 |
1.39% |
N/A |
N/A |
N/A |
2.594 |
13 |
0 |
Dec 2027 |
/NGZ27:NMX
|
Nov 26, 2027 |
2.832 |
0.036 |
1.29% |
N/A |
N/A |
N/A |
2.796 |
10 |
0 |
Jan 2028 |
/NGF28:NMX
|
Dec 29, 2027 |
2.958 |
0.036 |
1.23% |
N/A |
N/A |
N/A |
2.922 |
9 |
0 |
Feb 2028 |
/NGG28:NMX
|
Jan 27, 2028 |
2.918 |
0.036 |
1.25% |
N/A |
N/A |
N/A |
2.882 |
8 |
0 |
Mar 2028 |
/NGH28:NMX
|
Feb 25, 2028 |
2.788 |
0.036 |
1.31% |
N/A |
N/A |
N/A |
2.752 |
13 |
0 |
Apr 2028 |
/NGJ28:NMX
|
Mar 29, 2028 |
2.453 |
0.036 |
1.49% |
N/A |
N/A |
N/A |
2.417 |
12 |
0 |
May 2028 |
/NGK28:NMX
|
Apr 26, 2028 |
2.433 |
0.036 |
1.50% |
N/A |
N/A |
N/A |
2.397 |
12 |
0 |
Jun 2028 |
/NGM28:NMX
|
May 26, 2028 |
2.473 |
0.036 |
1.48% |
N/A |
N/A |
N/A |
2.437 |
12 |
0 |
Jul 2028 |
/NGN28:NMX
|
Jun 28, 2028 |
2.515 |
0.036 |
1.45% |
N/A |
N/A |
N/A |
2.479 |
13 |
0 |
Aug 2028 |
/NGQ28:NMX
|
Jul 27, 2028 |
2.53 |
0.036 |
1.44% |
N/A |
N/A |
N/A |
2.494 |
13 |
0 |
Sep 2028 |
/NGU28:NMX
|
Aug 29, 2028 |
2.542 |
0.036 |
1.44% |
N/A |
N/A |
N/A |
2.506 |
15 |
0 |
Mar 2029 |
/NGH29:NMX
|
Feb 26, 2029 |
2.838 |
0.036 |
1.28% |
N/A |
N/A |
N/A |
2.802 |
20 |
0 |
Apr 2029 |
/NGJ29:NMX
|
Mar 27, 2029 |
2.503 |
0.036 |
1.46% |
N/A |
N/A |
N/A |
2.467 |
20 |
0 |
|
|