Detailed Quote for Natural Gas Mar 2023 (/NG:NMX) |
|
|
|
|
|
Change $ |
 0.047
|
|
Change % |
 1.95%
|
|
|
|
|
|
|
|
|
|
|
|
|
|
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 |
Apr 2023 |
/NGJ3:NMX
|
Mar 29, 2023 |
2.535 |
0.055 |
2.22% |
2.495 |
2.57 |
2.447 |
2.48 |
113698 |
61.17k |
May 2023 |
/NGK3:NMX
|
Apr 26, 2023 |
2.673 |
0.048 |
1.83% |
2.636 |
2.701 |
2.596 |
2.625 |
134952 |
34.06k |
Jun 2023 |
/NGM3:NMX
|
May 26, 2023 |
2.863 |
0.034 |
1.20% |
2.841 |
2.884 |
2.796 |
2.829 |
53260 |
18.52k |
Jul 2023 |
/NGN3:NMX
|
Jun 28, 2023 |
3.05 |
0.009 |
0.30% |
3.055 |
3.086 |
2.986 |
3.041 |
61982 |
17.06k |
Aug 2023 |
/NGQ3:NMX
|
Jul 27, 2023 |
3.099 |
0.006 |
0.19% |
3.107 |
3.142 |
3.037 |
3.093 |
37293 |
9.45k |
Sep 2023 |
/NGU3:NMX
|
Aug 29, 2023 |
3.058 |
0.002 |
0.07% |
3.07 |
3.104 |
3.002 |
3.056 |
69189 |
11k |
Oct 2023 |
/NGV3:NMX
|
Sep 27, 2023 |
3.134 |
-0.001 |
-0.03% |
3.141 |
3.184 |
3.078 |
3.135 |
78249 |
18.56k |
Nov 2023 |
/NGX3:NMX
|
Oct 27, 2023 |
3.542 |
-0.006 |
-0.17% |
3.57 |
3.588 |
3.484 |
3.548 |
35568 |
3.23k |
Dec 2023 |
/NGZ3:NMX
|
Nov 28, 2023 |
3.946 |
-0.011 |
-0.28% |
3.964 |
3.986 |
3.886 |
3.957 |
32243 |
3.29k |
Jan 2024 |
/NGF4:NMX
|
Dec 27, 2023 |
4.185 |
-0.015 |
-0.36% |
4.226 |
4.233 |
4.129 |
4.20 |
57700 |
7.68k |
Feb 2024 |
/NGG4:NMX
|
Jan 29, 2024 |
4.056 |
-0.018 |
-0.44% |
4.08 |
4.108 |
4.003 |
4.074 |
21499 |
2.94k |
Mar 2024 |
/NGH4:NMX
|
Feb 27, 2024 |
3.642 |
-0.017 |
-0.46% |
3.663 |
3.697 |
3.589 |
3.659 |
32004 |
3.7k |
Apr 2024 |
/NGJ4:NMX
|
Mar 26, 2024 |
3.218 |
-0.016 |
-0.49% |
3.243 |
3.287 |
3.177 |
3.234 |
34224 |
3.79k |
May 2024 |
/NGK4:NMX
|
Apr 26, 2024 |
3.177 |
-0.015 |
-0.47% |
3.20 |
3.246 |
3.14 |
3.192 |
15791 |
2.68k |
Jun 2024 |
/NGM4:NMX
|
May 29, 2024 |
3.278 |
-0.03 |
-0.91% |
3.354 |
3.354 |
3.252 |
3.308 |
6162 |
770 |
Jul 2024 |
/NGN4:NMX
|
Jun 26, 2024 |
3.378 |
-0.039 |
-1.14% |
3.425 |
3.46 |
3.361 |
3.417 |
6778 |
917 |
Aug 2024 |
/NGQ4:NMX
|
Jul 29, 2024 |
3.406 |
-0.037 |
-1.07% |
3.495 |
3.495 |
3.393 |
3.443 |
5054 |
430 |
Sep 2024 |
/NGU4:NMX
|
Aug 28, 2024 |
3.35 |
-0.035 |
-1.03% |
3.44 |
3.449 |
3.36 |
3.385 |
5375 |
355 |
Oct 2024 |
/NGV4:NMX
|
Sep 26, 2024 |
3.425 |
-0.036 |
-1.04% |
3.52 |
3.52 |
3.403 |
3.461 |
15537 |
1.12k |
Nov 2024 |
/NGX4:NMX
|
Oct 29, 2024 |
3.847 |
-0.036 |
-0.93% |
3.98 |
3.98 |
3.825 |
3.883 |
5540 |
241 |
Dec 2024 |
/NGZ4:NMX
|
Nov 26, 2024 |
4.308 |
-0.033 |
-0.76% |
4.43 |
4.43 |
4.28 |
4.341 |
9396 |
119 |
Jan 2025 |
/NGF5:NMX
|
Dec 27, 2024 |
4.574 |
-0.028 |
-0.61% |
4.668 |
4.679 |
4.575 |
4.602 |
21115 |
181 |
Feb 2025 |
/NGG5:NMX
|
Jan 29, 2025 |
4.411 |
-0.013 |
-0.29% |
4.465 |
4.496 |
4.416 |
4.424 |
2809 |
34 |
Mar 2025 |
/NGH5:NMX
|
Feb 26, 2025 |
3.954 |
-0.013 |
-0.33% |
3.992 |
4.017 |
3.992 |
3.967 |
6954 |
10 |
Apr 2025 |
/NGJ5:NMX
|
Mar 27, 2025 |
3.447 |
-0.013 |
-0.38% |
3.466 |
3.466 |
3.466 |
3.46 |
7816 |
7 |
May 2025 |
/NGK5:NMX
|
Apr 28, 2025 |
3.402 |
-0.022 |
-0.64% |
N/A |
N/A |
N/A |
3.424 |
4608 |
32 |
Jun 2025 |
/NGM5:NMX
|
May 28, 2025 |
3.487 |
-0.026 |
-0.74% |
N/A |
N/A |
N/A |
3.513 |
2879 |
50 |
Jul 2025 |
/NGN25:NMX
|
Jun 26, 2025 |
3.589 |
-0.026 |
-0.72% |
N/A |
N/A |
N/A |
3.615 |
3606 |
50 |
Aug 2025 |
/NGQ25:NMX
|
Jul 29, 2025 |
3.636 |
-0.026 |
-0.71% |
N/A |
N/A |
N/A |
3.662 |
3014 |
0 |
Sep 2025 |
/NGU25:NMX
|
Aug 27, 2025 |
3.626 |
-0.026 |
-0.71% |
N/A |
N/A |
N/A |
3.652 |
2331 |
0 |
Oct 2025 |
/NGV25:NMX
|
Sep 26, 2025 |
3.70 |
-0.026 |
-0.70% |
N/A |
N/A |
N/A |
3.726 |
3430 |
30 |
Nov 2025 |
/NGX25:NMX
|
Oct 29, 2025 |
4.05 |
-0.025 |
-0.61% |
N/A |
N/A |
N/A |
4.075 |
1750 |
0 |
Dec 2025 |
/NGZ25:NMX
|
Nov 25, 2025 |
4.489 |
-0.025 |
-0.55% |
N/A |
N/A |
N/A |
4.514 |
2229 |
0 |
Jan 2026 |
/NGF26:NMX
|
Dec 29, 2025 |
4.744 |
-0.024 |
-0.50% |
4.75 |
4.75 |
4.75 |
4.768 |
1972 |
5 |
Feb 2026 |
/NGG26:NMX
|
Jan 28, 2026 |
4.54 |
-0.023 |
-0.50% |
4.558 |
4.558 |
4.558 |
4.563 |
940 |
5 |
Mar 2026 |
/NGH26:NMX
|
Feb 25, 2026 |
4.086 |
-0.022 |
-0.54% |
N/A |
N/A |
N/A |
4.108 |
901 |
0 |
Apr 2026 |
/NGJ26:NMX
|
Mar 27, 2026 |
3.526 |
-0.022 |
-0.62% |
N/A |
N/A |
N/A |
3.548 |
867 |
0 |
May 2026 |
/NGK26:NMX
|
Apr 28, 2026 |
3.494 |
-0.021 |
-0.60% |
N/A |
N/A |
N/A |
3.515 |
916 |
0 |
Jun 2026 |
/NGM26:NMX
|
May 27, 2026 |
3.573 |
-0.02 |
-0.56% |
N/A |
N/A |
N/A |
3.593 |
723 |
0 |
Jul 2026 |
/NGN26:NMX
|
Jun 26, 2026 |
3.662 |
-0.019 |
-0.52% |
N/A |
N/A |
N/A |
3.681 |
766 |
0 |
Aug 2026 |
/NGQ26:NMX
|
Jul 29, 2026 |
3.692 |
-0.019 |
-0.51% |
N/A |
N/A |
N/A |
3.711 |
768 |
0 |
Sep 2026 |
/NGU26:NMX
|
Aug 27, 2026 |
3.685 |
-0.018 |
-0.49% |
N/A |
N/A |
N/A |
3.703 |
763 |
0 |
Oct 2026 |
/NGV26:NMX
|
Sep 28, 2026 |
3.764 |
-0.017 |
-0.45% |
N/A |
N/A |
N/A |
3.781 |
827 |
0 |
Nov 2026 |
/NGX26:NMX
|
Oct 28, 2026 |
4.144 |
-0.017 |
-0.41% |
N/A |
N/A |
N/A |
4.161 |
675 |
0 |
Dec 2026 |
/NGZ26:NMX
|
Nov 25, 2026 |
4.579 |
-0.016 |
-0.35% |
4.59 |
4.59 |
4.59 |
4.595 |
821 |
5 |
Jan 2027 |
/NGF27:NMX
|
Dec 29, 2026 |
4.825 |
-0.015 |
-0.31% |
N/A |
N/A |
N/A |
4.84 |
389 |
0 |
Feb 2027 |
/NGG27:NMX
|
Jan 27, 2027 |
4.608 |
-0.014 |
-0.30% |
N/A |
N/A |
N/A |
4.622 |
374 |
0 |
Mar 2027 |
/NGH27:NMX
|
Feb 24, 2027 |
4.153 |
-0.014 |
-0.34% |
N/A |
N/A |
N/A |
4.167 |
345 |
0 |
Apr 2027 |
/NGJ27:NMX
|
Mar 29, 2027 |
3.543 |
0.01 |
0.28% |
N/A |
N/A |
N/A |
3.533 |
465 |
0 |
May 2027 |
/NGK27:NMX
|
Apr 28, 2027 |
3.515 |
0.011 |
0.31% |
N/A |
N/A |
N/A |
3.504 |
444 |
0 |
Jun 2027 |
/NGM27:NMX
|
May 26, 2027 |
3.596 |
0.012 |
0.33% |
N/A |
N/A |
N/A |
3.584 |
392 |
0 |
Jul 2027 |
/NGN27:NMX
|
Jun 28, 2027 |
3.676 |
0.012 |
0.33% |
N/A |
N/A |
N/A |
3.664 |
386 |
0 |
Aug 2027 |
/NGQ27:NMX
|
Jul 28, 2027 |
3.709 |
0.013 |
0.35% |
N/A |
N/A |
N/A |
3.696 |
402 |
0 |
Sep 2027 |
/NGU27:NMX
|
Aug 27, 2027 |
3.707 |
0.014 |
0.38% |
N/A |
N/A |
N/A |
3.693 |
399 |
0 |
Oct 2027 |
/NGV27:NMX
|
Sep 28, 2027 |
3.788 |
0.014 |
0.37% |
N/A |
N/A |
N/A |
3.774 |
322 |
0 |
Nov 2027 |
/NGX27:NMX
|
Oct 27, 2027 |
4.147 |
0.015 |
0.36% |
N/A |
N/A |
N/A |
4.132 |
298 |
0 |
Dec 2027 |
/NGZ27:NMX
|
Nov 26, 2027 |
4.586 |
0.016 |
0.35% |
N/A |
N/A |
N/A |
4.57 |
297 |
0 |
Jan 2028 |
/NGF28:NMX
|
Dec 29, 2027 |
4.845 |
0.017 |
0.35% |
N/A |
N/A |
N/A |
4.828 |
170 |
0 |
Feb 2028 |
/NGG28:NMX
|
Jan 27, 2028 |
4.628 |
0.017 |
0.37% |
N/A |
N/A |
N/A |
4.611 |
20 |
0 |
Mar 2028 |
/NGH28:NMX
|
Feb 25, 2028 |
4.217 |
0.018 |
0.43% |
N/A |
N/A |
N/A |
4.199 |
220 |
0 |
Apr 2028 |
/NGJ28:NMX
|
Mar 29, 2028 |
3.608 |
0.019 |
0.53% |
N/A |
N/A |
N/A |
3.589 |
220 |
0 |
May 2028 |
/NGK28:NMX
|
Apr 26, 2028 |
3.579 |
0.019 |
0.53% |
N/A |
N/A |
N/A |
3.56 |
32 |
0 |
Jun 2028 |
/NGM28:NMX
|
May 26, 2028 |
3.662 |
0.02 |
0.55% |
N/A |
N/A |
N/A |
3.642 |
27 |
0 |
Jul 2028 |
/NGN28:NMX
|
Jun 28, 2028 |
3.748 |
0.021 |
0.56% |
N/A |
N/A |
N/A |
3.727 |
28 |
0 |
Aug 2028 |
/NGQ28:NMX
|
Jul 27, 2028 |
3.771 |
0.022 |
0.59% |
N/A |
N/A |
N/A |
3.749 |
30 |
0 |
Sep 2028 |
/NGU28:NMX
|
Aug 29, 2028 |
3.769 |
0.022 |
0.59% |
N/A |
N/A |
N/A |
3.747 |
24 |
0 |
Oct 2028 |
/NGV28:NMX
|
Sep 27, 2028 |
3.851 |
0.023 |
0.60% |
N/A |
N/A |
N/A |
3.828 |
20 |
0 |
Nov 2028 |
/NGX28:NMX
|
Oct 27, 2028 |
4.21 |
0.024 |
0.57% |
N/A |
N/A |
N/A |
4.186 |
20 |
0 |
Dec 2028 |
/NGZ28:NMX
|
Nov 28, 2028 |
4.633 |
0.025 |
0.54% |
N/A |
N/A |
N/A |
4.608 |
20 |
0 |
Jan 2029 |
/NGF29:NMX
|
Dec 27, 2028 |
4.883 |
0.025 |
0.51% |
N/A |
N/A |
N/A |
4.858 |
20 |
0 |
Feb 2029 |
/NGG29:NMX
|
Jan 29, 2029 |
4.677 |
0.026 |
0.56% |
N/A |
N/A |
N/A |
4.651 |
20 |
0 |
Mar 2029 |
/NGH29:NMX
|
Feb 26, 2029 |
4.275 |
0.027 |
0.64% |
N/A |
N/A |
N/A |
4.248 |
40 |
0 |
Apr 2029 |
/NGJ29:NMX
|
Mar 27, 2029 |
3.695 |
0.027 |
0.74% |
N/A |
N/A |
N/A |
3.668 |
21 |
0 |
May 2029 |
/NGK29:NMX
|
Apr 26, 2029 |
3.686 |
0.028 |
0.77% |
N/A |
N/A |
N/A |
3.658 |
20 |
0 |
Jun 2029 |
/NGM29:NMX
|
May 29, 2029 |
3.748 |
0.029 |
0.78% |
N/A |
N/A |
N/A |
3.719 |
23 |
0 |
Jul 2029 |
/NGN29:NMX
|
Jun 27, 2029 |
3.821 |
0.03 |
0.79% |
N/A |
N/A |
N/A |
3.791 |
23 |
0 |
Aug 2029 |
/NGQ29:NMX
|
Jul 27, 2029 |
3.851 |
0.03 |
0.79% |
N/A |
N/A |
N/A |
3.821 |
23 |
0 |
Sep 2029 |
/NGU29:NMX
|
Aug 29, 2029 |
3.859 |
0.031 |
0.81% |
N/A |
N/A |
N/A |
3.828 |
20 |
0 |
Oct 2029 |
/NGV29:NMX
|
Sep 26, 2029 |
3.941 |
0.032 |
0.82% |
N/A |
N/A |
N/A |
3.909 |
34 |
0 |
Nov 2029 |
/NGX29:NMX
|
Oct 29, 2029 |
4.30 |
0.033 |
0.77% |
N/A |
N/A |
N/A |
4.267 |
20 |
0 |
Dec 2029 |
/NGZ29:NMX
|
Nov 28, 2029 |
4.722 |
0.033 |
0.70% |
N/A |
N/A |
N/A |
4.689 |
20 |
0 |
Jan 2030 |
/NGF30:NMX
|
Dec 27, 2029 |
5.001 |
0.069 |
1.40% |
N/A |
N/A |
N/A |
4.932 |
10 |
0 |
Feb 2030 |
/NGG30:NMX
|
Jan 29, 2030 |
4.838 |
0.069 |
1.45% |
N/A |
N/A |
N/A |
4.769 |
10 |
0 |
Mar 2030 |
/NGH30:NMX
|
Feb 26, 2030 |
4.401 |
0.069 |
1.59% |
N/A |
N/A |
N/A |
4.332 |
10 |
0 |
Apr 2030 |
/NGJ30:NMX
|
Mar 27, 2030 |
3.811 |
0.069 |
1.84% |
N/A |
N/A |
N/A |
3.742 |
10 |
0 |
May 2030 |
/NGK30:NMX
|
Apr 26, 2030 |
3.789 |
0.069 |
1.85% |
N/A |
N/A |
N/A |
3.72 |
10 |
0 |
Jun 2030 |
/NGM30:NMX
|
May 29, 2030 |
3.849 |
0.069 |
1.83% |
N/A |
N/A |
N/A |
3.78 |
10 |
0 |
Jul 2030 |
/NGN30:NMX
|
Jun 26, 2030 |
3.919 |
0.069 |
1.79% |
N/A |
N/A |
N/A |
3.85 |
10 |
0 |
Aug 2030 |
/NGQ30:NMX
|
Jul 29, 2030 |
3.959 |
0.069 |
1.77% |
N/A |
N/A |
N/A |
3.89 |
10 |
0 |
Sep 2030 |
/NGU30:NMX
|
Aug 28, 2030 |
3.974 |
0.069 |
1.77% |
N/A |
N/A |
N/A |
3.905 |
10 |
0 |
Oct 2030 |
/NGV30:NMX
|
Sep 26, 2030 |
4.02 |
0.069 |
1.75% |
N/A |
N/A |
N/A |
3.951 |
14 |
0 |
Nov 2030 |
/NGX30:NMX
|
Oct 29, 2030 |
4.33 |
0.069 |
1.62% |
N/A |
N/A |
N/A |
4.261 |
10 |
0 |
Dec 2030 |
/NGZ30:NMX
|
Nov 26, 2030 |
4.655 |
0.069 |
1.50% |
N/A |
N/A |
N/A |
4.586 |
10 |
0 |
Jan 2031 |
/NGF31:NMX
|
Dec 27, 2030 |
4.875 |
0.069 |
1.44% |
N/A |
N/A |
N/A |
4.806 |
4 |
0 |
Feb 2031 |
/NGG31:NMX
|
Jan 29, 2031 |
4.725 |
0.069 |
1.48% |
N/A |
N/A |
N/A |
4.656 |
4 |
0 |
Mar 2031 |
/NGH31:NMX
|
Feb 26, 2031 |
4.525 |
0.069 |
1.55% |
N/A |
N/A |
N/A |
4.456 |
4 |
0 |
Apr 2031 |
/NGJ31:NMX
|
Mar 27, 2031 |
4.035 |
0.069 |
1.74% |
N/A |
N/A |
N/A |
3.966 |
4 |
0 |
May 2031 |
/NGK31:NMX
|
Apr 28, 2031 |
4.013 |
0.069 |
1.75% |
N/A |
N/A |
N/A |
3.944 |
4 |
0 |
Jun 2031 |
/NGM31:NMX
|
May 28, 2031 |
4.048 |
0.069 |
1.73% |
N/A |
N/A |
N/A |
3.979 |
4 |
0 |
Jul 2031 |
/NGN31:NMX
|
Jun 26, 2031 |
4.088 |
0.069 |
1.72% |
N/A |
N/A |
N/A |
4.019 |
4 |
0 |
Aug 2031 |
/NGQ31:NMX
|
Jul 29, 2031 |
4.128 |
0.069 |
1.70% |
N/A |
N/A |
N/A |
4.059 |
4 |
0 |
Sep 2031 |
/NGU31:NMX
|
Aug 27, 2031 |
4.143 |
0.069 |
1.69% |
N/A |
N/A |
N/A |
4.074 |
4 |
0 |
Oct 2031 |
/NGV31:NMX
|
Sep 26, 2031 |
4.213 |
0.069 |
1.67% |
N/A |
N/A |
N/A |
4.144 |
4 |
0 |
Nov 2031 |
/NGX31:NMX
|
Oct 29, 2031 |
4.533 |
0.069 |
1.55% |
N/A |
N/A |
N/A |
4.464 |
4 |
0 |
Dec 2031 |
/NGZ31:NMX
|
Nov 25, 2031 |
4.873 |
0.069 |
1.44% |
N/A |
N/A |
N/A |
4.804 |
4 |
0 |
Jan 2032 |
/NGF32:NMX
|
Dec 29, 2031 |
5.053 |
0.069 |
1.38% |
N/A |
N/A |
N/A |
4.984 |
2 |
0 |
Feb 2032 |
/NGG32:NMX
|
Jan 28, 2032 |
4.933 |
0.069 |
1.42% |
N/A |
N/A |
N/A |
4.864 |
2 |
0 |
Mar 2032 |
/NGH32:NMX
|
Feb 25, 2032 |
4.733 |
0.069 |
1.48% |
N/A |
N/A |
N/A |
4.664 |
2 |
0 |
Apr 2032 |
/NGJ32:NMX
|
Mar 29, 2032 |
4.243 |
0.069 |
1.65% |
N/A |
N/A |
N/A |
4.174 |
2 |
0 |
May 2032 |
/NGK32:NMX
|
Apr 28, 2032 |
4.221 |
0.069 |
1.66% |
N/A |
N/A |
N/A |
4.152 |
2 |
0 |
Jun 2032 |
/NGM32:NMX
|
May 26, 2032 |
4.256 |
0.069 |
1.65% |
N/A |
N/A |
N/A |
4.187 |
2 |
0 |
Jul 2032 |
/NGN32:NMX
|
Jun 28, 2032 |
4.296 |
0.069 |
1.63% |
N/A |
N/A |
N/A |
4.227 |
2 |
0 |
Aug 2032 |
/NGQ32:NMX
|
Jul 28, 2032 |
4.336 |
0.069 |
1.62% |
N/A |
N/A |
N/A |
4.267 |
2 |
0 |
Sep 2032 |
/NGU32:NMX
|
Aug 27, 2032 |
4.351 |
0.069 |
1.61% |
N/A |
N/A |
N/A |
4.282 |
2 |
0 |
Oct 2032 |
/NGV32:NMX
|
Sep 28, 2032 |
4.397 |
0.069 |
1.59% |
N/A |
N/A |
N/A |
4.328 |
2 |
0 |
Nov 2032 |
/NGX32:NMX
|
Oct 27, 2032 |
4.547 |
0.069 |
1.54% |
N/A |
N/A |
N/A |
4.478 |
2 |
0 |
Dec 2032 |
/NGZ32:NMX
|
Nov 26, 2032 |
4.812 |
0.069 |
1.45% |
N/A |
N/A |
N/A |
4.743 |
2 |
0 |
|
|