« Back to Futures & Commodities

Detailed Quote for Natural Gas Aug 2022 (/NGQ2:NMX)
$ 3.261 EOD     -0.009 (-0.28%) Volume: 2.17k 5:15 PM EDT Jul 30, 2021
Today 5d 1m 3m 1y more
Last Price
3.261
Change $
0.009
Change %
0.28%
Volume
2.17k
Bid
N/A
Bid Size
0
Ask
N/A
Ask Size
0
Open
3.255
High
3.264
Low
3.218
Settlement
3.27
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
07/30/21
Exchange
NMX

 
Natural Gas Futures EOD  
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Sep 2021 /NGU1:NMX Aug 27, 2021 3.914 -0.145 -3.57% 4.051 4.055 3.855 4.059 326983 150.56k
Oct 2021 /NGV1:NMX Sep 28, 2021 3.92 -0.14 -3.45% 4.054 4.054 3.865 4.06 155806 68.21k
Nov 2021 /NGX1:NMX Oct 27, 2021 3.982 -0.137 -3.33% 4.109 4.109 3.93 4.119 124217 27.82k
Dec 2021 /NGZ1:NMX Nov 26, 2021 4.085 -0.132 -3.13% 4.208 4.208 4.04 4.217 73563 19.7k
Jan 2022 /NGF2:NMX Dec 29, 2021 4.149 -0.127 -2.97% 4.266 4.266 4.106 4.276 124932 38.63k
Feb 2022 /NGG2:NMX Jan 27, 2022 4.069 -0.121 -2.89% 4.149 4.165 4.029 4.19 51851 11.04k
Mar 2022 /NGH2:NMX Feb 24, 2022 3.828 -0.091 -2.32% 3.894 3.897 3.785 3.919 102018 20.89k
Apr 2022 /NGJ2:NMX Mar 29, 2022 3.267 -0.025 -0.76% 3.27 3.288 3.221 3.292 105277 17.76k
May 2022 /NGK2:NMX Apr 27, 2022 3.188 -0.014 -0.44% 3.185 3.197 3.145 3.202 86337 5.94k
Jun 2022 /NGM2:NMX May 26, 2022 3.218 -0.011 -0.34% 3.213 3.225 3.175 3.229 28840 2.63k
Jul 2022 /NGN2:NMX Jun 28, 2022 3.254 -0.009 -0.28% 3.25 3.259 3.211 3.263 23748 1.58k
Aug 2022 /NGQ2:NMX Jul 27, 2022 3.261 -0.009 -0.28% 3.255 3.264 3.218 3.27 24742 2.17k
Sep 2022 /NGU2:NMX Aug 29, 2022 3.247 -0.008 -0.25% 3.243 3.254 3.204 3.255 24326 2.01k
Oct 2022 /NGV2:NMX Sep 28, 2022 3.268 -0.006 -0.18% 3.267 3.277 3.226 3.274 59829 4.94k
Nov 2022 /NGX2:NMX Oct 27, 2022 3.336 0.004 0.12% 3.322 3.336 3.289 3.332 26150 1.83k
Dec 2022 /NGZ2:NMX Nov 28, 2022 3.45 0.003 0.09% 3.455 3.455 3.405 3.447 22190 672
Jan 2023 /NGF3:NMX Dec 28, 2022 3.538 0.002 0.06% 3.535 3.544 3.505 3.536 16537 497
Feb 2023 /NGG3:NMX Jan 27, 2023 3.459 0.006 0.17% 3.454 3.462 3.429 3.453 5590 293
Mar 2023 /NGH3:NMX Feb 24, 2023 3.207 0.009 0.28% 3.171 3.221 3.169 3.198 7700 295
Apr 2023 /NGJ3:NMX Mar 29, 2023 2.785 0.012 0.43% 2.761 2.783 2.757 2.773 9899 293
May 2023 /NGK3:NMX Apr 26, 2023 2.725 0.013 0.48% 2.709 2.713 2.70 2.712 5506 26
Jun 2023 /NGM3:NMX May 26, 2023 2.751 0.015 0.55% 2.745 2.75 2.745 2.736 2275 39
Jul 2023 /NGN3:NMX Jun 28, 2023 2.787 0.016 0.58% 2.773 2.773 2.765 2.771 2598 29
Aug 2023 /NGQ3:NMX Jul 27, 2023 2.80 0.015 0.54% 2.797 2.797 2.797 2.785 1822 3
Sep 2023 /NGU3:NMX Aug 29, 2023 2.788 0.015 0.54% N/A N/A N/A 2.773 2036 2
Oct 2023 /NGV3:NMX Sep 27, 2023 2.814 0.015 0.54% 2.812 2.812 2.812 2.799 2678 3
Nov 2023 /NGX3:NMX Oct 27, 2023 2.892 0.015 0.52% 2.877 2.877 2.877 2.877 1213 3
Dec 2023 /NGZ3:NMX Nov 28, 2023 3.049 0.015 0.49% 3.04 3.06 3.04 3.034 1748 4
Jan 2024 /NGF4:NMX Dec 27, 2023 3.096 0.00 0.00% N/A N/A N/A 3.096 993 0
Feb 2024 /NGG4:NMX Jan 29, 2024 3.091 0.015 0.49% N/A N/A N/A 3.076 838 0
Mar 2024 /NGH4:NMX Feb 27, 2024 2.871 0.00 0.00% N/A N/A N/A 2.871 3276 0
Apr 2024 /NGJ4:NMX Mar 26, 2024 2.59 0.00 0.00% N/A N/A N/A 2.59 2780 0
May 2024 /NGK4:NMX Apr 26, 2024 2.543 0.00 0.00% N/A N/A N/A 2.543 749 0
Jun 2024 /NGM4:NMX May 29, 2024 2.598 0.02 0.78% N/A N/A N/A 2.578 401 0
Jul 2024 /NGN4:NMX Jun 26, 2024 2.633 0.02 0.77% N/A N/A N/A 2.613 257 0
Aug 2024 /NGQ4:NMX Jul 29, 2024 2.647 0.02 0.76% N/A N/A N/A 2.627 289 0
Sep 2024 /NGU4:NMX Aug 28, 2024 2.638 0.02 0.76% N/A N/A N/A 2.618 174 0
Oct 2024 /NGV4:NMX Sep 26, 2024 2.652 0.00 0.00% N/A N/A N/A 2.652 227 0
Nov 2024 /NGX4:NMX Oct 29, 2024 2.78 0.02 0.72% N/A N/A N/A 2.76 195 0
Dec 2024 /NGZ4:NMX Nov 26, 2024 2.99 0.02 0.67% N/A N/A N/A 2.97 489 0
Jan 2025 /NGF5:NMX Dec 27, 2024 3.085 0.00 0.00% N/A N/A N/A 3.085 213 0
Feb 2025 /NGG5:NMX Jan 29, 2025 3.036 0.02 0.66% N/A N/A N/A 3.016 74 0
Mar 2025 /NGH5:NMX Feb 26, 2025 2.881 0.02 0.70% N/A N/A N/A 2.861 82 0
Apr 2025 /NGJ5:NMX Mar 27, 2025 2.584 0.00 0.00% N/A N/A N/A 2.584 134 0
May 2025 /NGK5:NMX Apr 28, 2025 2.564 0.00 0.00% N/A N/A N/A 2.564 112 0
Jun 2025 /NGM5:NMX May 28, 2025 2.57 0.02 0.78% N/A N/A N/A 2.55 104 0
Jul 2025 /NGN25:NMX Jun 26, 2025 2.608 0.02 0.77% N/A N/A N/A 2.588 138 0
Aug 2025 /NGQ25:NMX Jul 29, 2025 2.616 0.02 0.77% N/A N/A N/A 2.596 123 0
Sep 2025 /NGU25:NMX Aug 27, 2025 2.608 0.02 0.77% N/A N/A N/A 2.588 108 0
Oct 2025 /NGV25:NMX Sep 26, 2025 2.636 0.02 0.76% N/A N/A N/A 2.616 97 0
Nov 2025 /NGX25:NMX Oct 29, 2025 2.734 0.02 0.74% N/A N/A N/A 2.714 43 0
Dec 2025 /NGZ25:NMX Nov 25, 2025 2.953 0.00 0.00% N/A N/A N/A 2.953 158 0
Jan 2026 /NGF26:NMX Dec 29, 2025 3.091 0.00 0.00% N/A N/A N/A 3.091 402 0
Feb 2026 /NGG26:NMX Jan 28, 2026 3.011 0.02 0.67% N/A N/A N/A 2.991 45 0
Mar 2026 /NGH26:NMX Feb 25, 2026 2.866 0.02 0.70% N/A N/A N/A 2.846 84 0
Apr 2026 /NGJ26:NMX Mar 27, 2026 2.566 0.02 0.79% N/A N/A N/A 2.546 41 0
May 2026 /NGK26:NMX Apr 28, 2026 2.546 0.02 0.79% N/A N/A N/A 2.526 43 0
Jun 2026 /NGM26:NMX May 27, 2026 2.584 0.02 0.78% N/A N/A N/A 2.564 48 0
Jul 2026 /NGN26:NMX Jun 26, 2026 2.624 0.02 0.77% N/A N/A N/A 2.604 81 0
Aug 2026 /NGQ26:NMX Jul 29, 2026 2.635 0.02 0.76% N/A N/A N/A 2.615 66 0
Sep 2026 /NGU26:NMX Aug 27, 2026 2.632 0.02 0.77% N/A N/A N/A 2.612 54 0
Oct 2026 /NGV26:NMX Sep 28, 2026 2.663 0.02 0.76% N/A N/A N/A 2.643 55 0
Nov 2026 /NGX26:NMX Oct 28, 2026 2.764 0.02 0.73% N/A N/A N/A 2.744 29 0
Dec 2026 /NGZ26:NMX Nov 25, 2026 2.971 0.02 0.68% N/A N/A N/A 2.951 27 0
Jan 2027 /NGF27:NMX Dec 29, 2026 3.086 0.02 0.65% N/A N/A N/A 3.066 16 0
Feb 2027 /NGG27:NMX Jan 27, 2027 3.046 0.02 0.66% N/A N/A N/A 3.026 17 0
Mar 2027 /NGH27:NMX Feb 24, 2027 2.906 0.02 0.69% N/A N/A N/A 2.886 52 0
Apr 2027 /NGJ27:NMX Mar 29, 2027 2.611 0.02 0.77% N/A N/A N/A 2.591 25 0
May 2027 /NGK27:NMX Apr 28, 2027 2.592 0.02 0.78% N/A N/A N/A 2.572 41 0
Jun 2027 /NGM27:NMX May 26, 2027 2.632 0.02 0.77% N/A N/A N/A 2.612 28 0
Jul 2027 /NGN27:NMX Jun 28, 2027 2.672 0.02 0.75% N/A N/A N/A 2.652 30 0
Aug 2027 /NGQ27:NMX Jul 28, 2027 2.678 0.02 0.75% N/A N/A N/A 2.658 43 0
Sep 2027 /NGU27:NMX Aug 27, 2027 2.673 0.02 0.75% N/A N/A N/A 2.653 33 0
Oct 2027 /NGV27:NMX Sep 28, 2027 2.703 0.02 0.75% N/A N/A N/A 2.683 28 0
Nov 2027 /NGX27:NMX Oct 27, 2027 2.795 0.02 0.72% N/A N/A N/A 2.775 18 0
Dec 2027 /NGZ27:NMX Nov 26, 2027 3.002 0.02 0.67% N/A N/A N/A 2.982 18 0
Jan 2028 /NGF28:NMX Dec 29, 2027 3.117 0.02 0.65% N/A N/A N/A 3.097 9 0
Feb 2028 /NGG28:NMX Jan 27, 2028 3.082 0.02 0.65% N/A N/A N/A 3.062 8 0
Mar 2028 /NGH28:NMX Feb 25, 2028 2.949 0.02 0.68% N/A N/A N/A 2.929 17 0
Apr 2028 /NGJ28:NMX Mar 29, 2028 2.664 0.025 0.95% N/A N/A N/A 2.639 18 0
May 2028 /NGK28:NMX Apr 26, 2028 2.644 0.025 0.95% N/A N/A N/A 2.619 21 0
Jun 2028 /NGM28:NMX May 26, 2028 2.685 0.025 0.94% N/A N/A N/A 2.66 24 0
Jul 2028 /NGN28:NMX Jun 28, 2028 2.727 0.025 0.93% N/A N/A N/A 2.702 25 0
Aug 2028 /NGQ28:NMX Jul 27, 2028 2.733 0.025 0.92% N/A N/A N/A 2.708 27 0
Sep 2028 /NGU28:NMX Aug 29, 2028 2.738 0.025 0.92% N/A N/A N/A 2.713 24 0
Oct 2028 /NGV28:NMX Sep 27, 2028 2.775 0.025 0.91% N/A N/A N/A 2.75 8 0
Mar 2029 /NGH29:NMX Feb 26, 2029 3.032 0.034 1.13% N/A N/A N/A 2.998 20 0
Apr 2029 /NGJ29:NMX Mar 27, 2029 2.732 0.034 1.26% N/A N/A N/A 2.698 20 0
Oct 2029 /NGV29:NMX Sep 26, 2029 2.847 0.034 1.21% N/A N/A N/A 2.813 8 0
Oct 2030 /NGV30:NMX Sep 26, 2030 2.951 0.044 1.51% N/A N/A N/A 2.907 8 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.