« Back to Futures & Commodities

Detailed Quote for Natural Gas Nov 2023 (/NGX3:NMX)

$ 2.726   -0.008 (-0.29%) Volume: 0 5:15 PM EDT 26-Jun-2019
Today 5d 1m 3m 1y more
Last Price
2.726
Change $
0.008
Change %
0.29%
Volume
0
Bid
N/A
Bid Size
0
Ask
N/A
Ask Size
0
Open
N/A
High
N/A
Low
N/A
Settlement
2.734
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
5:15
Exchange
NMX

 
Natural Gas Futures
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Aug 2019 /NGQ9:NMX Jul 29, 2019 2.274 -0.012 -0.52% 2.263 2.305 2.256 2.286 0 114.77k
Sep 2019 /NGU9:NMX Aug 28, 2019 2.246 -0.014 -0.62% 2.24 2.279 2.232 2.26 0 49.28k
Oct 2019 /NGV9:NMX Sep 26, 2019 2.28 -0.014 -0.61% 2.274 2.312 2.264 2.294 0 44.93k
Nov 2019 /NGX9:NMX Oct 29, 2019 2.366 -0.017 -0.71% 2.372 2.399 2.354 2.383 0 18.87k
Dec 2019 /NGZ9:NMX Nov 26, 2019 2.563 -0.013 -0.50% 2.557 2.592 2.549 2.576 0 12.19k
Jan 2020 /NGF0:NMX Dec 27, 2019 2.682 -0.017 -0.63% 2.68 2.714 2.669 2.699 0 17.93k
Feb 2020 /NGG0:NMX Jan 29, 2020 2.656 -0.018 -0.67% 2.653 2.686 2.644 2.674 0 5.28k
Mar 2020 /NGH0:NMX Feb 26, 2020 2.589 -0.014 -0.54% 2.597 2.614 2.575 2.603 0 6.33k
Apr 2020 /NGJ0:NMX Mar 27, 2020 2.414 -0.019 -0.78% 2.423 2.436 2.405 2.433 0 4.97k
May 2020 /NGK0:NMX Apr 28, 2020 2.394 -0.018 -0.75% 2.41 2.413 2.387 2.412 0 1.67k
Jun 2020 /NGM0:NMX May 27, 2020 2.436 -0.016 -0.65% 2.438 2.451 2.428 2.452 0 1.18k
Jul 2020 /NGN0:NMX Jun 26, 2020 2.48 -0.016 -0.64% 2.49 2.496 2.473 2.496 0 847
Aug 2020 /NGQ0:NMX Jul 29, 2020 2.498 -0.014 -0.56% 2.496 2.511 2.494 2.512 0 559
Sep 2020 /NGU0:NMX Aug 27, 2020 2.48 -0.02 -0.80% 2.486 2.501 2.48 2.50 0 258
Oct 2020 /NGV0:NMX Sep 28, 2020 2.51 -0.015 -0.59% 2.511 2.525 2.507 2.525 0 406
Nov 2020 /NGX0:NMX Oct 28, 2020 2.581 -0.011 -0.42% 2.582 2.594 2.577 2.592 0 306
Dec 2020 /NGZ0:NMX Nov 25, 2020 2.742 -0.014 -0.51% 2.752 2.759 2.742 2.756 0 245
Jan 2021 /NGF1:NMX Dec 29, 2020 2.85 -0.01 -0.35% 2.854 2.865 2.85 2.86 0 163
Feb 2021 /NGG1:NMX Jan 27, 2021 2.831 -0.007 -0.25% 2.839 2.84 2.827 2.838 0 83
Mar 2021 /NGH1:NMX Feb 24, 2021 2.735 0.001 0.04% 2.728 2.735 2.728 2.734 0 35
Apr 2021 /NGJ1:NMX Mar 29, 2021 2.48 -0.01 -0.40% 2.489 2.489 2.48 2.49 0 31
May 2021 /NGK1:NMX Apr 28, 2021 2.445 -0.011 -0.45% 2.45 2.453 2.445 2.456 0 52
Jun 2021 /NGM1:NMX May 26, 2021 2.479 -0.007 -0.28% 2.485 2.485 2.478 2.486 0 38
Jul 2021 /NGN1:NMX Jun 28, 2021 2.512 -0.008 -0.32% N/A N/A N/A 2.52 0 0
Aug 2021 /NGQ1:NMX Jul 28, 2021 2.522 -0.008 -0.32% N/A N/A N/A 2.53 0 0
Sep 2021 /NGU1:NMX Aug 27, 2021 2.51 -0.012 -0.48% 2.53 2.53 2.51 2.522 0 24
Oct 2021 /NGV1:NMX Sep 28, 2021 2.538 -0.008 -0.31% N/A N/A N/A 2.546 0 0
Nov 2021 /NGX1:NMX Oct 27, 2021 2.605 0.00 0.00% 2.605 2.605 2.605 2.605 0 1
Dec 2021 /NGZ1:NMX Nov 26, 2021 2.774 -0.008 -0.29% N/A N/A N/A 2.782 0 0
Jan 2022 /NGF2:NMX Dec 29, 2021 2.898 -0.008 -0.28% N/A N/A N/A 2.906 0 0
Feb 2022 /NGG2:NMX Jan 27, 2022 2.867 -0.008 -0.28% N/A N/A N/A 2.875 0 0
Mar 2022 /NGH2:NMX Feb 24, 2022 2.745 -0.008 -0.29% N/A N/A N/A 2.753 0 0
Apr 2022 /NGJ2:NMX Mar 29, 2022 2.495 -0.008 -0.32% N/A N/A N/A 2.503 0 0
May 2022 /NGK2:NMX Apr 27, 2022 2.464 -0.008 -0.32% N/A N/A N/A 2.472 0 0
Jun 2022 /NGM2:NMX May 26, 2022 2.51 0.005 0.20% 2.51 2.51 2.51 2.505 0 4
Jul 2022 /NGN2:NMX Jun 28, 2022 2.53 -0.008 -0.32% N/A N/A N/A 2.538 0 0
Aug 2022 /NGQ2:NMX Jul 27, 2022 2.541 -0.008 -0.31% N/A N/A N/A 2.549 0 0
Sep 2022 /NGU2:NMX Aug 29, 2022 2.536 -0.008 -0.31% N/A N/A N/A 2.544 0 0
Oct 2022 /NGV2:NMX Sep 28, 2022 2.56 -0.008 -0.31% N/A N/A N/A 2.568 0 0
Nov 2022 /NGX2:NMX Oct 27, 2022 2.62 -0.008 -0.30% N/A N/A N/A 2.628 0 0
Dec 2022 /NGZ2:NMX Nov 28, 2022 2.799 -0.008 -0.29% N/A N/A N/A 2.807 0 0
Jan 2023 /NGF3:NMX Dec 28, 2022 2.92 -0.008 -0.27% N/A N/A N/A 2.928 0 0
Feb 2023 /NGG3:NMX Jan 27, 2023 2.879 -0.008 -0.28% N/A N/A N/A 2.887 0 0
Mar 2023 /NGH3:NMX Feb 24, 2023 2.774 -0.008 -0.29% N/A N/A N/A 2.782 0 0
Apr 2023 /NGJ3:NMX Mar 29, 2023 2.544 -0.008 -0.31% N/A N/A N/A 2.552 0 0
May 2023 /NGK3:NMX Apr 26, 2023 2.533 -0.008 -0.31% N/A N/A N/A 2.541 0 0
Jun 2023 /NGM3:NMX May 26, 2023 2.573 -0.008 -0.31% N/A N/A N/A 2.581 0 0
Jul 2023 /NGN3:NMX Jun 28, 2023 2.615 -0.008 -0.30% N/A N/A N/A 2.623 0 0
Aug 2023 /NGQ3:NMX Jul 27, 2023 2.632 -0.008 -0.30% N/A N/A N/A 2.64 0 0
Sep 2023 /NGU3:NMX Aug 29, 2023 2.63 -0.008 -0.30% N/A N/A N/A 2.638 0 0
Oct 2023 /NGV3:NMX Sep 27, 2023 2.659 -0.008 -0.30% N/A N/A N/A 2.667 0 0
Nov 2023 /NGX3:NMX Oct 27, 2023 2.726 -0.008 -0.29% N/A N/A N/A 2.734 0 0
Dec 2023 /NGZ3:NMX Nov 28, 2023 2.908 -0.008 -0.27% N/A N/A N/A 2.916 0 0
Jan 2024 /NGF4:NMX Dec 27, 2023 3.033 -0.008 -0.26% N/A N/A N/A 3.041 0 0
Feb 2024 /NGG4:NMX Jan 29, 2024 2.996 -0.008 -0.27% N/A N/A N/A 3.004 0 0
Mar 2024 /NGH4:NMX Feb 27, 2024 2.899 -0.008 -0.28% N/A N/A N/A 2.907 0 0
Apr 2024 /NGJ4:NMX Mar 26, 2024 2.659 -0.008 -0.30% N/A N/A N/A 2.667 0 0
May 2024 /NGK4:NMX Apr 26, 2024 2.645 -0.008 -0.30% N/A N/A N/A 2.653 0 0
Jun 2024 /NGM4:NMX May 29, 2024 2.675 -0.008 -0.30% N/A N/A N/A 2.683 0 0
Jul 2024 /NGN4:NMX Jun 26, 2024 2.707 -0.008 -0.29% N/A N/A N/A 2.715 0 0
Aug 2024 /NGQ4:NMX Jul 29, 2024 2.719 -0.008 -0.29% N/A N/A N/A 2.727 0 0
Sep 2024 /NGU4:NMX Aug 28, 2024 2.717 -0.008 -0.29% N/A N/A N/A 2.725 0 0
Oct 2024 /NGV4:NMX Sep 26, 2024 2.743 -0.008 -0.29% N/A N/A N/A 2.751 0 0
Nov 2024 /NGX4:NMX Oct 29, 2024 2.81 -0.008 -0.28% N/A N/A N/A 2.818 0 0
Dec 2024 /NGZ4:NMX Nov 26, 2024 2.982 -0.008 -0.27% N/A N/A N/A 2.99 0 0
Jan 2025 /NGF5:NMX Dec 27, 2024 3.107 -0.008 -0.26% N/A N/A N/A 3.115 0 0
Feb 2025 /NGG5:NMX Jan 29, 2025 3.072 -0.008 -0.26% N/A N/A N/A 3.08 0 0
Mar 2025 /NGH5:NMX Feb 26, 2025 3.007 -0.008 -0.27% N/A N/A N/A 3.015 0 0
Apr 2025 /NGJ5:NMX Mar 27, 2025 2.787 -0.008 -0.29% N/A N/A N/A 2.795 0 0
May 2025 /NGK5:NMX Apr 28, 2025 2.772 -0.008 -0.29% N/A N/A N/A 2.78 0 0
Jun 2025 /NGM5:NMX May 28, 2025 2.802 -0.008 -0.28% N/A N/A N/A 2.81 0 0
Jul 2025 /NGN5:NMX Jun 26, 2025 2.834 -0.008 -0.28% N/A N/A N/A 2.842 0 0
Aug 2025 /NGQ5:NMX Jul 29, 2025 2.851 -0.008 -0.28% N/A N/A N/A 2.859 0 0
Sep 2025 /NGU5:NMX Aug 27, 2025 2.851 -0.008 -0.28% N/A N/A N/A 2.859 0 0
Oct 2025 /NGV5:NMX Sep 26, 2025 2.875 -0.008 -0.28% N/A N/A N/A 2.883 0 0
Nov 2025 /NGX5:NMX Oct 29, 2025 2.939 -0.008 -0.27% N/A N/A N/A 2.947 0 0
Dec 2025 /NGZ5:NMX Nov 25, 2025 3.101 -0.008 -0.26% N/A N/A N/A 3.109 0 0
Jan 2026 /NGF6:NMX Dec 29, 2025 3.219 -0.008 -0.25% N/A N/A N/A 3.227 0 0
Feb 2026 /NGG6:NMX Jan 28, 2026 3.184 -0.008 -0.25% N/A N/A N/A 3.192 0 0
Mar 2026 /NGH6:NMX Feb 25, 2026 3.119 -0.008 -0.26% N/A N/A N/A 3.127 0 0
Apr 2026 /NGJ6:NMX Mar 27, 2026 2.891 -0.008 -0.28% N/A N/A N/A 2.899 0 0
May 2026 /NGK6:NMX Apr 28, 2026 2.873 -0.008 -0.28% N/A N/A N/A 2.881 0 0
Jun 2026 /NGM6:NMX May 27, 2026 2.902 -0.008 -0.27% N/A N/A N/A 2.91 0 0
Jul 2026 /NGN6:NMX Jun 26, 2026 2.934 -0.008 -0.27% N/A N/A N/A 2.942 0 0
Aug 2026 /NGQ6:NMX Jul 29, 2026 2.952 -0.008 -0.27% N/A N/A N/A 2.96 0 0
Sep 2026 /NGU6:NMX Aug 27, 2026 2.956 -0.008 -0.27% N/A N/A N/A 2.964 0 0
Oct 2026 /NGV6:NMX Sep 28, 2026 2.986 -0.008 -0.27% N/A N/A N/A 2.994 0 0
Nov 2026 /NGX6:NMX Oct 28, 2026 3.055 -0.008 -0.26% N/A N/A N/A 3.063 0 0
Dec 2026 /NGZ6:NMX Nov 25, 2026 3.215 -0.008 -0.25% N/A N/A N/A 3.223 0 0
Jan 2027 /NGF7:NMX Dec 29, 2026 3.34 -0.008 -0.24% N/A N/A N/A 3.348 0 0
Feb 2027 /NGG7:NMX Jan 27, 2027 3.307 -0.008 -0.24% N/A N/A N/A 3.315 0 0
Mar 2027 /NGH7:NMX Feb 24, 2027 3.242 -0.008 -0.25% N/A N/A N/A 3.25 0 0
Apr 2027 /NGJ7:NMX Mar 29, 2027 3.014 -0.008 -0.26% N/A N/A N/A 3.022 0 0
May 2027 /NGK7:NMX Apr 28, 2027 3.00 -0.008 -0.27% N/A N/A N/A 3.008 0 0
Jun 2027 /NGM7:NMX May 26, 2027 3.03 -0.008 -0.26% N/A N/A N/A 3.038 0 0
Jul 2027 /NGN7:NMX Jun 28, 2027 3.063 -0.008 -0.26% N/A N/A N/A 3.071 0 0
Aug 2027 /NGQ7:NMX Jul 28, 2027 3.083 -0.008 -0.26% N/A N/A N/A 3.091 0 0
Sep 2027 /NGU7:NMX Aug 27, 2027 3.088 -0.008 -0.26% N/A N/A N/A 3.096 0 0
Oct 2027 /NGV7:NMX Sep 28, 2027 3.116 -0.008 -0.26% N/A N/A N/A 3.124 0 0
Nov 2027 /NGX7:NMX Oct 27, 2027 3.182 -0.008 -0.25% N/A N/A N/A 3.19 0 0
Dec 2027 /NGZ7:NMX Nov 26, 2027 3.337 -0.008 -0.24% N/A N/A N/A 3.345 0 0
Jan 2028 /NGF8:NMX Dec 29, 2027 3.457 -0.008 -0.23% N/A N/A N/A 3.465 0 0
Feb 2028 /NGG8:NMX Jan 27, 2028 3.422 -0.008 -0.23% N/A N/A N/A 3.43 0 0
Mar 2028 /NGH8:NMX Feb 25, 2028 3.357 -0.008 -0.24% N/A N/A N/A 3.365 0 0
Apr 2028 /NGJ8:NMX Mar 29, 2028 3.112 -0.008 -0.26% N/A N/A N/A 3.12 0 0
May 2028 /NGK8:NMX Apr 26, 2028 3.092 -0.008 -0.26% N/A N/A N/A 3.10 0 0
Jun 2018 /NGM8:NMX May 26, 2028 3.124 -0.008 -0.26% N/A N/A N/A 3.132 0 0
Jul 2018 /NGN8:NMX Jun 28, 2028 3.164 -0.008 -0.25% N/A N/A N/A 3.172 0 0
Aug 2018 /NGQ8:NMX Jul 27, 2028 3.202 -0.008 -0.25% N/A N/A N/A 3.21 0 0
Sep 2018 /NGU8:NMX Aug 29, 2028 3.215 -0.008 -0.25% N/A N/A N/A 3.223 0 0
Oct 2018 /NGV8:NMX Sep 27, 2028 3.258 -0.008 -0.24% N/A N/A N/A 3.266 0 0
Nov 2018 /NGX8:NMX Oct 27, 2028 3.324 -0.008 -0.24% N/A N/A N/A 3.332 0 0
Dec 2018 /NGZ8:NMX Nov 28, 2028 3.476 -0.008 -0.23% N/A N/A N/A 3.484 0 0