« Back to Futures & Commodities

Detailed Quote for Natural Gas Mar 2023 (/NG:NMX)

$ 2.457 EOD     0.047 (+1.95%) Volume: 121.71k 5:00 PM EST Feb 6, 2023
Today 5d 1m 3m 1y more
Last Price
2.457
Change $
0.047
Change %
1.95%
Volume
121.71k
Bid
2.494
Bid Size
40,000
Ask
2.496
Ask Size
30,000
Open
2.422
High
2.50
Low
2.365
Settlement
2.41
52 Wk Hi
10.028
52 Wk Low
2.341
Last Trade
02/06/23
Exchange
NMX

 
Natural Gas Futures EOD  
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