« Back to Futures & Commodities

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

$ 2.747   -0.007 (-0.25%) Volume: 1 10:38 AM EDT May 29, 2020
Today 5d 1m 3m 1y more
Last Price
2.747
Change $
0.007
Change %
0.25%
Volume
1
Bid
0.00
Bid Size
0
Ask
0.00
Ask Size
0
Open
2.747
High
2.747
Low
2.747
Settlement
2.754
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
05/29/20
Exchange
NMX

 
Natural Gas Futures
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Jul 2020 /NGN0:NMX Jun 26, 2020 1.84 0.013 0.71% 1.819 1.865 1.763 1.827 360574 192.73k
Aug 2020 /NGQ0:NMX Jul 29, 2020 1.927 0.008 0.42% 1.912 1.951 1.862 1.919 80995 61.15k
Sep 2020 /NGU0:NMX Aug 27, 2020 1.979 0.004 0.20% 1.968 2.00 1.919 1.975 153112 35.25k
Oct 2020 /NGV0:NMX Sep 28, 2020 2.056 -0.002 -0.10% 2.06 2.08 2.004 2.058 107280 35.55k
Nov 2020 /NGX0:NMX Oct 28, 2020 2.38 0.001 0.04% 2.385 2.401 2.337 2.379 47625 12.03k
Dec 2020 /NGZ0:NMX Nov 25, 2020 2.798 0.001 0.04% 2.798 2.822 2.765 2.797 57988 12.96k
Jan 2021 /NGF1:NMX Dec 29, 2020 2.945 0.004 0.14% 2.934 2.966 2.909 2.941 99916 24.11k
Feb 2021 /NGG1:NMX Jan 27, 2021 2.91 0.004 0.14% 2.906 2.929 2.874 2.906 36953 4.14k
Mar 2021 /NGH1:NMX Feb 24, 2021 2.79 0.005 0.18% 2.785 2.805 2.757 2.785 62179 9.38k
Apr 2021 /NGJ1:NMX Mar 29, 2021 2.505 -0.003 -0.12% 2.501 2.52 2.486 2.508 70697 10.5k
May 2021 /NGK1:NMX Apr 28, 2021 2.471 -0.011 -0.44% 2.475 2.493 2.46 2.482 26128 2.21k
Jun 2021 /NGM1:NMX May 26, 2021 2.522 -0.003 -0.12% 2.521 2.537 2.502 2.525 16525 1.46k
Jul 2021 /NGN1:NMX Jun 28, 2021 2.563 -0.011 -0.43% 2.568 2.576 2.549 2.574 12596 1.6k
Aug 2021 /NGQ1:NMX Jul 28, 2021 2.574 -0.009 -0.35% 2.578 2.584 2.56 2.583 10739 847
Sep 2021 /NGU1:NMX Aug 27, 2021 2.553 -0.01 -0.39% 2.552 2.563 2.54 2.563 11749 553
Oct 2021 /NGV1:NMX Sep 28, 2021 2.563 -0.011 -0.43% 2.576 2.578 2.552 2.574 24847 1.94k
Nov 2021 /NGX1:NMX Oct 27, 2021 2.615 -0.006 -0.23% 2.604 2.62 2.602 2.621 16739 813
Dec 2021 /NGZ1:NMX Nov 26, 2021 2.743 -0.009 -0.33% 2.752 2.752 2.735 2.752 13727 682
Jan 2022 /NGF2:NMX Dec 29, 2021 2.847 -0.009 -0.32% 2.853 2.857 2.839 2.856 11308 550
Feb 2022 /NGG2:NMX Jan 27, 2022 2.802 -0.014 -0.50% 2.805 2.805 2.802 2.816 7994 12
Mar 2022 /NGH2:NMX Feb 24, 2022 2.67 -0.005 -0.19% 2.678 2.678 2.658 2.675 13517 183
Apr 2022 /NGJ2:NMX Mar 29, 2022 2.312 -0.014 -0.60% 2.328 2.328 2.312 2.326 10846 55
May 2022 /NGK2:NMX Apr 27, 2022 2.284 -0.009 -0.39% 2.297 2.297 2.284 2.293 4386 49
Jun 2022 /NGM2:NMX May 26, 2022 2.34 0.009 0.39% 2.335 2.34 2.335 2.331 2068 108
Jul 2022 /NGN2:NMX Jun 28, 2022 2.413 0.041 1.73% N/A N/A N/A 2.372 1807 7
Aug 2022 /NGQ2:NMX Jul 27, 2022 2.375 -0.004 -0.17% 2.375 2.375 2.375 2.379 1262 8
Sep 2022 /NGU2:NMX Aug 29, 2022 2.383 0.016 0.68% N/A N/A N/A 2.367 1326 7
Oct 2022 /NGV2:NMX Sep 28, 2022 2.396 0.01 0.42% N/A N/A N/A 2.386 1898 7
Nov 2022 /NGX2:NMX Oct 27, 2022 2.45 -0.002 -0.08% 2.45 2.45 2.45 2.452 1362 8
Dec 2022 /NGZ2:NMX Nov 28, 2022 2.623 -0.006 -0.23% 2.623 2.623 2.623 2.629 1274 11
Jan 2023 /NGF3:NMX Dec 28, 2022 2.747 -0.007 -0.25% 2.747 2.747 2.747 2.754 2477 1
Feb 2023 /NGG3:NMX Jan 27, 2023 2.711 -0.006 -0.22% N/A N/A N/A 2.717 506 0
Mar 2023 /NGH3:NMX Feb 24, 2023 2.579 -0.006 -0.23% N/A N/A N/A 2.585 916 0
Apr 2023 /NGJ3:NMX Mar 29, 2023 2.289 -0.006 -0.26% N/A N/A N/A 2.295 1998 0
May 2023 /NGK3:NMX Apr 26, 2023 2.25 0.004 0.18% N/A N/A N/A 2.246 366 0
Jun 2023 /NGM3:NMX May 26, 2023 2.278 -0.006 -0.26% N/A N/A N/A 2.284 169 0
Jul 2023 /NGN3:NMX Jun 28, 2023 2.315 -0.006 -0.26% N/A N/A N/A 2.321 138 0
Aug 2023 /NGQ3:NMX Jul 27, 2023 2.326 -0.006 -0.26% N/A N/A N/A 2.332 140 0
Sep 2023 /NGU3:NMX Aug 29, 2023 2.318 -0.006 -0.26% N/A N/A N/A 2.324 151 0
Oct 2023 /NGV3:NMX Sep 27, 2023 2.346 -0.006 -0.26% N/A N/A N/A 2.352 647 0
Nov 2023 /NGX3:NMX Oct 27, 2023 2.418 -0.006 -0.25% N/A N/A N/A 2.424 184 0
Dec 2023 /NGZ3:NMX Nov 28, 2023 2.594 -0.006 -0.23% N/A N/A N/A 2.60 364 0
Jan 2024 /NGF4:NMX Dec 27, 2023 2.716 -0.006 -0.22% N/A N/A N/A 2.722 364 0
Feb 2024 /NGG4:NMX Jan 29, 2024 2.684 0.00 0.00% 2.684 2.684 2.684 2.684 85 3
Mar 2024 /NGH4:NMX Feb 27, 2024 2.554 -0.006 -0.23% N/A N/A N/A 2.56 155 0
Apr 2024 /NGJ4:NMX Mar 26, 2024 2.285 -0.006 -0.26% N/A N/A N/A 2.291 800 0
May 2024 /NGK4:NMX Apr 26, 2024 2.255 -0.006 -0.27% N/A N/A N/A 2.261 303 0
Jun 2024 /NGM4:NMX May 29, 2024 2.288 -0.006 -0.26% N/A N/A N/A 2.294 108 0
Jul 2024 /NGN4:NMX Jun 26, 2024 2.321 -0.006 -0.26% N/A N/A N/A 2.327 102 0
Aug 2024 /NGQ4:NMX Jul 29, 2024 2.329 -0.006 -0.26% N/A N/A N/A 2.335 104 0
Sep 2024 /NGU4:NMX Aug 28, 2024 2.32 -0.006 -0.26% N/A N/A N/A 2.326 81 0
Oct 2024 /NGV4:NMX Sep 26, 2024 2.344 -0.006 -0.26% N/A N/A N/A 2.35 81 0
Nov 2024 /NGX4:NMX Oct 29, 2024 2.409 -0.006 -0.25% N/A N/A N/A 2.415 49 0
Dec 2024 /NGZ4:NMX Nov 26, 2024 2.605 0.019 0.73% N/A N/A N/A 2.586 61 0
Jan 2025 /NGF5:NMX Dec 27, 2024 2.695 -0.006 -0.22% N/A N/A N/A 2.701 49 0
Feb 2025 /NGG5:NMX Jan 29, 2025 2.656 -0.006 -0.23% N/A N/A N/A 2.662 48 0
Mar 2025 /NGH5:NMX Feb 26, 2025 2.528 -0.006 -0.24% N/A N/A N/A 2.534 60 0
Apr 2025 /NGJ5:NMX Mar 27, 2025 2.268 -0.006 -0.26% N/A N/A N/A 2.274 47 0
May 2025 /NGK5:NMX Apr 28, 2025 2.254 -0.006 -0.27% N/A N/A N/A 2.26 61 0
Jun 2025 /NGM5:NMX May 28, 2025 2.287 -0.006 -0.26% N/A N/A N/A 2.293 62 0