« Back to Futures & Commodities

Detailed Quote for Natural Gas Nov 2023 (/NG:NMX)
$ 2.929 EOD     -0.016 (-0.54%) Volume: 104.6k 5:00 PM EDT Sep 29, 2023
Today 5d 1m 3m 1y more
Last Price
2.929
Change $
0.016
Change %
0.54%
Volume
104.6k
Bid
2.93
Bid Size
150,000
Ask
2.931
Ask Size
10,000
Open
2.949
High
2.997
Low
2.855
Settlement
2.945
52 Wk Hi
7.604
52 Wk Low
1.944
Last Trade
09/29/23
Exchange
NMX

 
Natural Gas Futures EOD  
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Nov 2023 /NGX3:NMX Oct 27, 2023 2.929 -0.016 -0.54% 2.949 2.997 2.855 2.945 288276 104.6k
Dec 2023 /NGZ3:NMX Nov 28, 2023 3.312 -0.028 -0.84% 3.343 3.382 3.255 3.34 91275 35.22k
Jan 2024 /NGF4:NMX Dec 27, 2023 3.565 -0.028 -0.78% 3.597 3.632 3.512 3.593 131328 28.39k
Feb 2024 /NGG4:NMX Jan 29, 2024 3.497 -0.025 -0.71% 3.547 3.558 3.445 3.522 45525 11.49k
Mar 2024 /NGH4:NMX Feb 27, 2024 3.22 -0.029 -0.89% 3.248 3.278 3.178 3.249 122618 17.09k
Apr 2024 /NGJ4:NMX Mar 26, 2024 2.995 -0.018 -0.60% 3.019 3.032 2.959 3.013 90080 15.99k
May 2024 /NGK4:NMX Apr 26, 2024 3.016 -0.015 -0.49% 3.045 3.049 2.984 3.031 47428 7.66k
Jun 2024 /NGM4:NMX May 29, 2024 3.151 -0.008 -0.25% 3.17 3.179 3.113 3.159 18033 5.28k
Jul 2024 /NGN4:NMX Jun 26, 2024 3.282 -0.007 -0.21% 3.299 3.308 3.246 3.289 19968 4.67k
Aug 2024 /NGQ4:NMX Jul 29, 2024 3.319 0.001 0.03% 3.328 3.337 3.281 3.318 15764 2.73k
Sep 2024 /NGU4:NMX Aug 28, 2024 3.296 0.004 0.12% 3.301 3.312 3.254 3.292 17571 3.23k
Oct 2024 /NGV4:NMX Sep 26, 2024 3.379 0.001 0.03% 3.386 3.397 3.342 3.378 46679 7.44k
Nov 2024 /NGX4:NMX Oct 29, 2024 3.739 -0.007 -0.19% 3.762 3.762 3.711 3.746 13385 3.64k
Dec 2024 /NGZ4:NMX Nov 26, 2024 4.156 -0.008 -0.19% 4.172 4.177 4.137 4.164 17901 2.22k
Jan 2025 /NGF5:NMX Dec 27, 2024 4.424 -0.002 -0.05% 4.434 4.441 4.393 4.426 42283 2.06k
Feb 2025 /NGG5:NMX Jan 29, 2025 4.312 -0.012 -0.28% 4.325 4.331 4.292 4.324 8687 568
Mar 2025 /NGH5:NMX Feb 26, 2025 3.926 -0.008 -0.20% 3.91 3.934 3.91 3.934 21103 1.07k
Apr 2025 /NGJ5:NMX Mar 27, 2025 3.502 -0.01 -0.28% 3.507 3.509 3.496 3.512 21917 1.43k
May 2025 /NGK5:NMX Apr 28, 2025 3.488 -0.011 -0.31% 3.491 3.495 3.483 3.499 16784 376
Jun 2025 /NGM5:NMX May 28, 2025 3.625 -0.012 -0.33% 3.63 3.634 3.619 3.637 6325 212
Jul 2025 /NGN25:NMX Jun 26, 2025 3.765 -0.013 -0.34% 3.773 3.773 3.759 3.778 10356 155
Aug 2025 /NGQ25:NMX Jul 29, 2025 3.809 -0.013 -0.34% 3.809 3.809 3.809 3.822 3919 111
Sep 2025 /NGU25:NMX Aug 27, 2025 3.78 -0.015 -0.40% N/A N/A N/A 3.795 4149 93
Oct 2025 /NGV25:NMX Sep 26, 2025 3.863 -0.016 -0.41% 3.87 3.875 3.864 3.879 10202 1.05k
Nov 2025 /NGX25:NMX Oct 29, 2025 4.234 -0.014 -0.33% 4.23 4.23 4.23 4.248 2045 83
Dec 2025 /NGZ25:NMX Nov 25, 2025 4.631 -0.011 -0.24% 4.63 4.633 4.625 4.642 3049 54
Jan 2026 /NGF26:NMX Dec 29, 2025 4.89 -0.01 -0.20% 4.876 4.876 4.876 4.90 9772 476
Feb 2026 /NGG26:NMX Jan 28, 2026 4.695 -0.008 -0.17% N/A N/A N/A 4.703 1935 11
Mar 2026 /NGH26:NMX Feb 25, 2026 4.134 -0.009 -0.22% N/A N/A N/A 4.143 1953 20
Apr 2026 /NGJ26:NMX Mar 27, 2026 3.524 -0.003 -0.09% N/A N/A N/A 3.527 2055 146
May 2026 /NGK26:NMX Apr 28, 2026 3.50 -0.001 -0.03% N/A N/A N/A 3.501 961 11
Jun 2026 /NGM26:NMX May 27, 2026 3.623 -0.001 -0.03% N/A N/A N/A 3.624 645 11
Jul 2026 /NGN26:NMX Jun 26, 2026 3.756 -0.001 -0.03% 3.75 3.75 3.75 3.757 499 41
Aug 2026 /NGQ26:NMX Jul 29, 2026 3.774 -0.008 -0.21% 3.775 3.775 3.775 3.782 857 16
Sep 2026 /NGU26:NMX Aug 27, 2026 3.742 -0.008 -0.21% 3.743 3.743 3.743 3.75 705 16
Oct 2026 /NGV26:NMX Sep 28, 2026 3.839 -0.008 -0.21% N/A N/A N/A 3.847 1990 139
Nov 2026 /NGX26:NMX Oct 28, 2026 4.214 -0.003 -0.07% N/A N/A N/A 4.217 561 96
Dec 2026 /NGZ26:NMX Nov 25, 2026 4.618 0.012 0.26% N/A N/A N/A 4.606 860 22
Jan 2027 /NGF27:NMX Dec 29, 2026 4.894 0.027 0.55% N/A N/A N/A 4.867 2215 48
Feb 2027 /NGG27:NMX Jan 27, 2027 4.697 0.02 0.43% N/A N/A N/A 4.677 700 0
Mar 2027 /NGH27:NMX Feb 24, 2027 4.062 0.005 0.12% N/A N/A N/A 4.057 558 0
Apr 2027 /NGJ27:NMX Mar 29, 2027 3.424 -0.013 -0.38% N/A N/A N/A 3.437 1221 100
May 2027 /NGK27:NMX Apr 28, 2027 3.388 -0.049 -1.43% N/A N/A N/A 3.437 504 0
Jun 2027 /NGM27:NMX May 26, 2027 3.504 -0.023 -0.65% N/A N/A N/A 3.527 527 0
Jul 2027 /NGN27:NMX Jun 28, 2027 3.624 -0.041 -1.12% N/A N/A N/A 3.665 548 0
Aug 2027 /NGQ27:NMX Jul 28, 2027 3.66 -0.033 -0.89% N/A N/A N/A 3.693 407 0
Sep 2027 /NGU27:NMX Aug 27, 2027 3.661 -0.03 -0.81% N/A N/A N/A 3.691 402 0
Oct 2027 /NGV27:NMX Sep 28, 2027 3.744 -0.023 -0.61% N/A N/A N/A 3.767 1086 100
Nov 2027 /NGX27:NMX Oct 27, 2027 4.125 -0.002 -0.05% N/A N/A N/A 4.127 380 0
Dec 2027 /NGZ27:NMX Nov 26, 2027 4.527 -0.002 -0.04% N/A N/A N/A 4.529 331 0
Jan 2028 /NGF28:NMX Dec 29, 2027 4.773 -0.001 -0.02% N/A N/A N/A 4.774 1099 0
Feb 2028 /NGG28:NMX Jan 27, 2028 4.615 0.036 0.79% N/A N/A N/A 4.579 26 0
Mar 2028 /NGH28:NMX Feb 25, 2028 4.041 0.042 1.05% N/A N/A N/A 3.999 220 0
Apr 2028 /NGJ28:NMX Mar 29, 2028 3.385 0.001 0.03% N/A N/A N/A 3.384 260 0
May 2028 /NGK28:NMX Apr 26, 2028 3.361 0.002 0.06% N/A N/A N/A 3.359 229 0
Jun 2028 /NGM28:NMX May 26, 2028 3.476 0.002 0.06% N/A N/A N/A 3.474 77 0
Jul 2028 /NGN28:NMX Jun 28, 2028 3.592 0.003 0.08% N/A N/A N/A 3.589 82 0
Aug 2028 /NGQ28:NMX Jul 27, 2028 3.648 0.004 0.11% N/A N/A N/A 3.644 84 0
Sep 2028 /NGU28:NMX Aug 29, 2028 3.60 0.004 0.11% N/A N/A N/A 3.596 75 0
Oct 2028 /NGV28:NMX Sep 27, 2028 3.693 0.005 0.14% N/A N/A N/A 3.688 667 30
Nov 2028 /NGX28:NMX Oct 27, 2028 4.063 0.025 0.62% N/A N/A N/A 4.038 63 0
Dec 2028 /NGZ28:NMX Nov 28, 2028 4.458 0.025 0.56% N/A N/A N/A 4.433 21 0
Jan 2029 /NGF29:NMX Dec 27, 2028 4.747 0.034 0.72% N/A N/A N/A 4.713 601 30
Feb 2029 /NGG29:NMX Jan 29, 2029 4.557 0.046 1.02% N/A N/A N/A 4.511 20 0
Mar 2029 /NGH29:NMX Feb 26, 2029 4.02 0.046 1.16% N/A N/A N/A 3.974 68 0
Apr 2029 /NGJ29:NMX Mar 27, 2029 3.43 0.046 1.36% N/A N/A N/A 3.384 64 0
May 2029 /NGK29:NMX Apr 26, 2029 3.406 0.046 1.37% N/A N/A N/A 3.36 54 0
Jun 2029 /NGM29:NMX May 29, 2029 3.526 0.046 1.32% N/A N/A N/A 3.48 63 0
Jul 2029 /NGN29:NMX Jun 27, 2029 3.646 0.046 1.28% N/A N/A N/A 3.60 67 0
Aug 2029 /NGQ29:NMX Jul 27, 2029 3.692 0.046 1.26% N/A N/A N/A 3.646 69 0
Sep 2029 /NGU29:NMX Aug 29, 2029 3.657 0.046 1.27% N/A N/A N/A 3.611 62 0
Oct 2029 /NGV29:NMX Sep 26, 2029 3.746 0.046 1.24% N/A N/A N/A 3.70 54 0
Nov 2029 /NGX29:NMX Oct 29, 2029 4.115 0.046 1.13% N/A N/A N/A 4.069 35 0
Dec 2029 /NGZ29:NMX Nov 28, 2029 4.532 0.046 1.03% N/A N/A N/A 4.486 20 0
Jan 2030 /NGF30:NMX Dec 27, 2029 4.771 0.046 0.97% N/A N/A N/A 4.725 10 0
Feb 2030 /NGG30:NMX Jan 29, 2030 4.566 0.046 1.02% N/A N/A N/A 4.52 10 0
Mar 2030 /NGH30:NMX Feb 26, 2030 4.041 0.046 1.15% N/A N/A N/A 3.995 13 0
Apr 2030 /NGJ30:NMX Mar 27, 2030 3.441 0.046 1.35% N/A N/A N/A 3.395 58 0
May 2030 /NGK30:NMX Apr 26, 2030 3.419 0.046 1.36% N/A N/A N/A 3.373 16 0
Jun 2030 /NGM30:NMX May 29, 2030 3.519 0.046 1.32% N/A N/A N/A 3.473 19 0
Jul 2030 /NGN30:NMX Jun 26, 2030 3.619 0.046 1.29% N/A N/A N/A 3.573 23 0
Aug 2030 /NGQ30:NMX Jul 29, 2030 3.659 0.046 1.27% N/A N/A N/A 3.613 140 0
Sep 2030 /NGU30:NMX Aug 28, 2030 3.674 0.046 1.27% N/A N/A N/A 3.628 22 0
Oct 2030 /NGV30:NMX Sep 26, 2030 3.72 0.046 1.25% N/A N/A N/A 3.674 14 0
Nov 2030 /NGX30:NMX Oct 29, 2030 4.04 0.046 1.15% N/A N/A N/A 3.994 55 0
Dec 2030 /NGZ30:NMX Nov 26, 2030 4.45 0.046 1.04% N/A N/A N/A 4.404 42 0
Jan 2031 /NGF31:NMX Dec 27, 2030 4.66 0.046 1.00% N/A N/A N/A 4.614 4 0
Feb 2031 /NGG31:NMX Jan 29, 2031 4.49 0.046 1.04% N/A N/A N/A 4.444 4 0
Mar 2031 /NGH31:NMX Feb 26, 2031 3.99 0.046 1.17% N/A N/A N/A 3.944 4 0
Apr 2031 /NGJ31:NMX Mar 27, 2031 3.44 0.046 1.36% N/A N/A N/A 3.394 4 0
May 2031 /NGK31:NMX Apr 28, 2031 3.418 0.046 1.36% N/A N/A N/A 3.372 4 0
Jun 2031 /NGM31:NMX May 28, 2031 3.518 0.046 1.32% N/A N/A N/A 3.472 4 0
Jul 2031 /NGN31:NMX Jun 26, 2031 3.618 0.046 1.29% N/A N/A N/A 3.572 4 0
Aug 2031 /NGQ31:NMX Jul 29, 2031 3.658 0.046 1.27% N/A N/A N/A 3.612 4 0
Sep 2031 /NGU31:NMX Aug 27, 2031 3.673 0.046 1.27% N/A N/A N/A 3.627 4 0
Oct 2031 /NGV31:NMX Sep 26, 2031 3.743 0.046 1.24% N/A N/A N/A 3.697 4 0
Nov 2031 /NGX31:NMX Oct 29, 2031 4.063 0.046 1.15% N/A N/A N/A 4.017 4 0
Dec 2031 /NGZ31:NMX Nov 25, 2031 4.443 0.046 1.05% N/A N/A N/A 4.397 4 0
Jan 2032 /NGF32:NMX Dec 29, 2031 4.659 0.046 1.00% N/A N/A N/A 4.613 2 0
Feb 2032 /NGG32:NMX Jan 28, 2032 4.489 0.046 1.04% N/A N/A N/A 4.443 2 0
Mar 2032 /NGH32:NMX Feb 25, 2032 3.989 0.046 1.17% N/A N/A N/A 3.943 2 0
Apr 2032 /NGJ32:NMX Mar 29, 2032 3.439 0.046 1.36% N/A N/A N/A 3.393 2 0
May 2032 /NGK32:NMX Apr 28, 2032 3.417 0.046 1.36% N/A N/A N/A 3.371 2 0
Jun 2032 /NGM32:NMX May 26, 2032 3.517 0.046 1.33% N/A N/A N/A 3.471 2 0
Jul 2032 /NGN32:NMX Jun 28, 2032 3.617 0.046 1.29% N/A N/A N/A 3.571 2 0
Aug 2032 /NGQ32:NMX Jul 28, 2032 3.657 0.046 1.27% N/A N/A N/A 3.611 2 0
Sep 2032 /NGU32:NMX Aug 27, 2032 3.672 0.046 1.27% N/A N/A N/A 3.626 2 0
Oct 2032 /NGV32:NMX Sep 28, 2032 3.718 0.046 1.25% N/A N/A N/A 3.672 2 0
Nov 2032 /NGX32:NMX Oct 27, 2032 3.923 0.046 1.19% N/A N/A N/A 3.877 2 0
Dec 2032 /NGZ32:NMX Nov 26, 2032 4.323 0.046 1.08% N/A N/A N/A 4.277 2 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.