« Back to Futures & Commodities

Detailed Quote for Natural Gas Aug 2022 (/NGQ2:NMX)
$ 2.554 EOD     -0.006 (-0.23%) Volume: 113 5:15 PM EST Jan 15, 2021
Today 5d 1m 3m 1y more
Last Price
2.554
Change $
0.006
Change %
0.23%
Volume
113
Bid
N/A
Bid Size
0
Ask
N/A
Ask Size
0
Open
2.566
High
2.566
Low
2.546
Settlement
2.56
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
01/15/21
Exchange
NMX

 
Natural Gas Futures EOD  
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

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.