« Back to Futures & Commodities

Detailed Quote for Natural Gas Jan 2023 (/NGF3:NMX)

$ 2.695 0.00 (0.00%) Volume: 0 5:15 PM EST 27-Feb-2020
Today 5d 1m 3m 1y more
Last Price
2.695
Change $
Change %
Volume
0
Bid
N/A
Bid Size
0
Ask
2.705
Ask Size
10,000
Open
N/A
High
N/A
Low
N/A
Settlement
2.695
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
02/27/20
Exchange
NMX

 
Natural Gas Futures
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Apr 2020 /NGJ0:NMX Mar 27, 2020 1.691 -0.061 -3.48% 1.748 1.75 1.642 1.752 468927 200.15k
May 2020 /NGK0:NMX Apr 28, 2020 1.736 -0.064 -3.56% 1.795 1.796 1.694 1.80 222375 79.9k
Jun 2020 /NGM0:NMX May 27, 2020 1.801 -0.067 -3.59% 1.858 1.861 1.763 1.868 78316 37.78k
Jul 2020 /NGN0:NMX Jun 26, 2020 1.884 -0.068 -3.48% 1.942 1.944 1.848 1.952 110215 38.71k
Aug 2020 /NGQ0:NMX Jul 29, 2020 1.92 -0.069 -3.47% 1.976 1.977 1.884 1.989 41609 19.21k
Sep 2020 /NGU0:NMX Aug 27, 2020 1.93 -0.066 -3.31% 1.983 1.984 1.89 1.996 101093 21.54k
Oct 2020 /NGV0:NMX Sep 28, 2020 1.976 -0.067 -3.28% 2.03 2.03 1.937 2.043 108112 37.52k
Nov 2020 /NGX0:NMX Oct 28, 2020 2.116 -0.063 -2.89% 2.167 2.167 2.086 2.179 30463 8.73k
Dec 2020 /NGZ0:NMX Nov 25, 2020 2.352 -0.053 -2.20% 2.396 2.396 2.318 2.405 33682 8.21k
Jan 2021 /NGF1:NMX Dec 29, 2020 2.469 -0.044 -1.75% 2.506 2.506 2.434 2.513 59365 18.74k
Feb 2021 /NGG1:NMX Jan 27, 2021 2.436 -0.046 -1.85% 2.472 2.472 2.404 2.482 21159 3.64k
Mar 2021 /NGH1:NMX Feb 24, 2021 2.345 -0.047 -1.96% 2.383 2.383 2.317 2.392 32942 9.66k
Apr 2021 /NGJ1:NMX Mar 29, 2021 2.131 -0.035 -1.62% 2.16 2.16 2.101 2.166 35663 8.53k
May 2021 /NGK1:NMX Apr 28, 2021 2.118 -0.034 -1.58% 2.143 2.143 2.09 2.152 12975 3.53k
Jun 2021 /NGM1:NMX May 26, 2021 2.165 -0.031 -1.41% 2.151 2.185 2.151 2.196 9268 1.05k
Jul 2021 /NGN1:NMX Jun 28, 2021 2.219 -0.024 -1.07% 2.234 2.235 2.201 2.243 6331 1.11k
Aug 2021 /NGQ1:NMX Jul 28, 2021 2.23 -0.025 -1.11% 2.237 2.249 2.215 2.255 5487 1.16k
Sep 2021 /NGU1:NMX Aug 27, 2021 2.218 -0.023 -1.03% 2.216 2.236 2.195 2.241 5370 913
Oct 2021 /NGV1:NMX Sep 28, 2021 2.241 -0.023 -1.02% 2.255 2.259 2.22 2.264 8001 1.51k
Nov 2021 /NGX1:NMX Oct 27, 2021 2.312 -0.019 -0.82% 2.284 2.327 2.284 2.331 9532 114
Dec 2021 /NGZ1:NMX Nov 26, 2021 2.475 -0.027 -1.08% 2.457 2.494 2.45 2.502 7131 238
Jan 2022 /NGF2:NMX Dec 29, 2021 2.598 -0.025 -0.95% 2.61 2.61 2.593 2.623 4494 1.32k
Feb 2022 /NGG2:NMX Jan 27, 2022 2.577 -0.016 -0.62% 2.574 2.577 2.574 2.593 2430 237
Mar 2022 /NGH2:NMX Feb 24, 2022 2.457 -0.017 -0.69% 2.46 2.472 2.457 2.474 4440 255
Apr 2022 /NGJ2:NMX Mar 29, 2022 2.224 -0.009 -0.40% N/A N/A N/A 2.233 4403 139
May 2022 /NGK2:NMX Apr 27, 2022 2.208 -0.004 -0.18% 2.208 2.208 2.208 2.212 1311 14
Jun 2022 /NGM2:NMX May 26, 2022 2.245 -0.008 -0.36% N/A N/A N/A 2.253 698 4
Jul 2022 /NGN2:NMX Jun 28, 2022 2.298 0.00 0.00% 2.288 2.298 2.288 2.298 772 4
Aug 2022 /NGQ2:NMX Jul 27, 2022 2.315 0.005 0.22% 2.315 2.315 2.315 2.31 461 20
Sep 2022 /NGU2:NMX Aug 29, 2022 2.291 -0.01 -0.43% 2.291 2.291 2.291 2.301 515 14
Oct 2022 /NGV2:NMX Sep 28, 2022 2.33 0.00 0.00% 2.33 2.33 2.33 2.33 1137 23
Nov 2022 /NGX2:NMX Oct 27, 2022 2.401 0.00 0.00% N/A N/A N/A 2.401 299 0
Dec 2022 /NGZ2:NMX Nov 28, 2022 2.575 0.003 0.12% 2.58 2.58 2.575 2.572 458 15
Jan 2023 /NGF3:NMX Dec 28, 2022 2.695 0.00 0.00% N/A N/A N/A 2.695 986 0
Feb 2023 /NGG3:NMX Jan 27, 2023 2.655 0.00 0.00% N/A N/A N/A 2.655 418 0
Mar 2023 /NGH3:NMX Feb 24, 2023 2.531 0.00 0.00% N/A N/A N/A 2.531 722 35
Apr 2023 /NGJ3:NMX Mar 29, 2023 2.281 0.00 0.00% N/A N/A N/A 2.281 241 35
May 2023 /NGK3:NMX Apr 26, 2023 2.261 0.00 0.00% N/A N/A N/A 2.261 270 0
Jun 2023 /NGM3:NMX May 26, 2023 2.298 0.00 0.00% N/A N/A N/A 2.298 81 0
Jul 2023 /NGN3:NMX Jun 28, 2023 2.34 0.00 0.00% 2.34 2.34 2.34 2.34 63 2
Aug 2023 /NGQ3:NMX Jul 27, 2023 2.355 0.00 0.00% 2.355 2.355 2.355 2.355 84 2
Sep 2023 /NGU3:NMX Aug 29, 2023 2.348 0.00 0.00% 2.348 2.348 2.348 2.348 90 2
Oct 2023 /NGV3:NMX Sep 27, 2023 2.376 0.00 0.00% N/A N/A N/A 2.376 78 0
Nov 2023 /NGX3:NMX Oct 27, 2023 2.449 0.00 0.00% N/A N/A N/A 2.449 45 0
Dec 2023 /NGZ3:NMX Nov 28, 2023 2.627 0.00 0.00% N/A N/A N/A 2.627 270 0
Jan 2024 /NGF4:NMX Dec 27, 2023 2.739 0.00 0.00% N/A N/A N/A 2.739 74 0
Feb 2024 /NGG4:NMX Jan 29, 2024 2.714 0.01 0.37% N/A N/A N/A 2.704 71 0
Mar 2024 /NGH4:NMX Feb 27, 2024 2.585 0.00 0.00% N/A N/A N/A 2.585 119 0
Apr 2024 /NGJ4:NMX Mar 26, 2024 2.331 -0.004 -0.17% N/A N/A N/A 2.335 113 0
May 2024 /NGK4:NMX Apr 26, 2024 2.318 0.00 0.00% N/A N/A N/A 2.318 187 0
Jun 2024 /NGM4:NMX May 29, 2024 2.355 0.00 0.00% N/A N/A N/A 2.355 96 0
Jul 2024 /NGN4:NMX Jun 26, 2024 2.386 0.00 0.00% N/A N/A N/A 2.386 80 0
Aug 2024 /NGQ4:NMX Jul 29, 2024 2.394 0.00 0.00% N/A N/A N/A 2.394 94 0
Sep 2024 /NGU4:NMX Aug 28, 2024 2.384 0.00 0.00% N/A N/A N/A 2.384 48 0
Oct 2024 /NGV4:NMX Sep 26, 2024 2.407 0.00 0.00% N/A N/A N/A 2.407 21 0
Nov 2024 /NGX4:NMX Oct 29, 2024 2.469 0.00 0.00% N/A N/A N/A 2.469 12 0
Dec 2024 /NGZ4:NMX Nov 26, 2024 2.675 0.025 0.94% N/A N/A N/A 2.65 24 0
Jan 2025 /NGF5:NMX Dec 27, 2024 2.772 0.00 0.00% N/A N/A N/A 2.772 11 0
Feb 2025 /NGG5:NMX Jan 29, 2025 2.737 0.00 0.00% N/A N/A N/A 2.737 11 0
Mar 2025 /NGH5:NMX Feb 26, 2025 2.626 0.00 0.00% N/A N/A N/A 2.626 11 0
Apr 2025 /NGJ5:NMX Mar 27, 2025 2.376 0.00 0.00% N/A N/A N/A 2.376 11 0
May 2025 /NGK5:NMX Apr 28, 2025 2.361 0.00 0.00% N/A N/A N/A 2.361 13 0
Jun 2025 /NGM5:NMX May 28, 2025 2.391 0.00 0.00% N/A N/A N/A 2.391 11 0