« Back to Futures & Commodities

Detailed Quote for Natural Gas Oct 2023 (/NG:NMX)
$ 2.637 EOD     0.027 (+1.03%) Volume: 41.46k 5:00 PM EDT Sep 22, 2023
Today 5d 1m 3m 1y more
Last Price
2.637
Change $
0.027
Change %
1.03%
Volume
41.46k
Bid
2.647
Bid Size
10,000
Ask
2.653
Ask Size
10,000
Open
2.624
High
2.683
Low
2.602
Settlement
2.61
52 Wk Hi
8.123
52 Wk Low
1.944
Last Trade
09/22/23
Exchange
NMX

 
Natural Gas Futures EOD  
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Oct 2023 /NGV3:NMX Sep 27, 2023 2.637 0.027 1.03% 2.624 2.683 2.602 2.61 40764 41.46k
Nov 2023 /NGX3:NMX Oct 27, 2023 2.879 0.039 1.37% 2.844 2.912 2.834 2.84 293678 92.39k
Dec 2023 /NGZ3:NMX Nov 28, 2023 3.297 0.03 0.92% 3.276 3.326 3.264 3.267 85789 34.63k
Jan 2024 /NGF4:NMX Dec 27, 2023 3.555 0.031 0.88% 3.532 3.582 3.521 3.524 119064 29.76k
Feb 2024 /NGG4:NMX Jan 29, 2024 3.488 0.03 0.87% 3.464 3.512 3.454 3.458 43138 8.76k
Mar 2024 /NGH4:NMX Feb 27, 2024 3.214 0.017 0.53% 3.201 3.235 3.187 3.197 118531 12.4k
Apr 2024 /NGJ4:NMX Mar 26, 2024 2.974 0.006 0.20% 2.971 2.992 2.952 2.968 87182 13.77k
May 2024 /NGK4:NMX Apr 26, 2024 2.986 0.008 0.27% 2.977 3.001 2.965 2.978 46215 4.45k
Jun 2024 /NGM4:NMX May 29, 2024 3.115 0.011 0.35% 3.108 3.127 3.095 3.104 17308 1.87k
Jul 2024 /NGN4:NMX Jun 26, 2024 3.247 0.015 0.46% 3.236 3.256 3.224 3.232 20144 3.12k
Aug 2024 /NGQ4:NMX Jul 29, 2024 3.286 0.015 0.46% 3.275 3.294 3.264 3.271 15132 1.58k
Sep 2024 /NGU4:NMX Aug 28, 2024 3.266 0.017 0.52% 3.253 3.27 3.241 3.249 18908 2.33k
Oct 2024 /NGV4:NMX Sep 26, 2024 3.362 0.017 0.51% 3.341 3.365 3.336 3.345 44808 6.41k
Nov 2024 /NGX4:NMX Oct 29, 2024 3.742 0.025 0.67% 3.715 3.741 3.706 3.717 14826 2.82k
Dec 2024 /NGZ4:NMX Nov 26, 2024 4.178 0.031 0.75% 4.145 4.182 4.135 4.147 17702 2.06k
Jan 2025 /NGF5:NMX Dec 27, 2024 4.441 0.025 0.57% 4.413 4.439 4.405 4.416 43284 2.17k
Feb 2025 /NGG5:NMX Jan 29, 2025 4.341 0.02 0.46% 4.327 4.344 4.32 4.321 8565 794
Mar 2025 /NGH5:NMX Feb 26, 2025 3.963 0.02 0.51% 3.937 3.959 3.935 3.943 20245 1.03k
Apr 2025 /NGJ5:NMX Mar 27, 2025 3.523 0.024 0.69% 3.493 3.518 3.485 3.499 22845 980
May 2025 /NGK5:NMX Apr 28, 2025 3.505 0.026 0.75% 3.48 3.497 3.48 3.479 16401 659
Jun 2025 /NGM5:NMX May 28, 2025 3.638 0.03 0.83% 3.607 3.632 3.607 3.608 6255 310
Jul 2025 /NGN25:NMX Jun 26, 2025 3.775 0.035 0.94% 3.753 3.761 3.753 3.74 9938 190
Aug 2025 /NGQ25:NMX Jul 29, 2025 3.818 0.036 0.95% 3.789 3.811 3.789 3.782 3591 99
Sep 2025 /NGU25:NMX Aug 27, 2025 3.793 0.037 0.99% 3.769 3.785 3.769 3.756 4074 114
Oct 2025 /NGV25:NMX Sep 26, 2025 3.879 0.036 0.94% 3.865 3.871 3.865 3.843 10649 345
Nov 2025 /NGX25:NMX Oct 29, 2025 4.246 0.042 1.00% 4.229 4.235 4.225 4.204 2006 160
Dec 2025 /NGZ25:NMX Nov 25, 2025 4.638 0.045 0.98% 4.608 4.626 4.608 4.593 2569 133
Jan 2026 /NGF26:NMX Dec 29, 2025 4.895 0.045 0.93% N/A N/A N/A 4.85 9469 253
Feb 2026 /NGG26:NMX Jan 28, 2026 4.705 0.043 0.92% N/A N/A N/A 4.662 1615 16
Mar 2026 /NGH26:NMX Feb 25, 2026 4.15 0.043 1.05% 4.127 4.127 4.127 4.107 1925 2
Apr 2026 /NGJ26:NMX Mar 27, 2026 3.529 0.037 1.06% N/A N/A N/A 3.492 2053 1
May 2026 /NGK26:NMX Apr 28, 2026 3.505 0.039 1.13% 3.491 3.491 3.491 3.466 959 1
Jun 2026 /NGM26:NMX May 27, 2026 3.631 0.04 1.11% 3.616 3.616 3.616 3.591 643 1
Jul 2026 /NGN26:NMX Jun 26, 2026 3.766 0.04 1.07% N/A N/A N/A 3.726 498 0
Aug 2026 /NGQ26:NMX Jul 29, 2026 3.802 0.04 1.06% N/A N/A N/A 3.762 856 0
Sep 2026 /NGU26:NMX Aug 27, 2026 3.773 0.041 1.10% N/A N/A N/A 3.732 684 0
Oct 2026 /NGV26:NMX Sep 28, 2026 3.869 0.041 1.07% 3.853 3.853 3.853 3.828 2007 7
Nov 2026 /NGX26:NMX Oct 28, 2026 4.233 0.044 1.05% N/A N/A N/A 4.189 560 0
Dec 2026 /NGZ26:NMX Nov 25, 2026 4.62 0.023 0.50% N/A N/A N/A 4.597 858 0
Jan 2027 /NGF27:NMX Dec 29, 2026 4.874 0.054 1.12% N/A N/A N/A 4.82 2214 25
Feb 2027 /NGG27:NMX Jan 27, 2027 4.685 0.057 1.23% N/A N/A N/A 4.628 621 25
Mar 2027 /NGH27:NMX Feb 24, 2027 4.103 0.025 0.61% N/A N/A N/A 4.078 527 0
Apr 2027 /NGJ27:NMX Mar 29, 2027 3.503 0.015 0.43% N/A N/A N/A 3.488 1071 0
May 2027 /NGK27:NMX Apr 28, 2027 3.475 0.018 0.52% 3.477 3.477 3.477 3.457 502 2
Jun 2027 /NGM27:NMX May 26, 2027 3.577 0.021 0.59% N/A N/A N/A 3.556 407 0
Jul 2027 /NGN27:NMX Jun 28, 2027 3.698 0.043 1.18% N/A N/A N/A 3.655 392 0
Aug 2027 /NGQ27:NMX Jul 28, 2027 3.722 0.024 0.65% N/A N/A N/A 3.698 407 0
Sep 2027 /NGU27:NMX Aug 27, 2027 3.682 0.025 0.68% N/A N/A N/A 3.657 401 0
Oct 2027 /NGV27:NMX Sep 28, 2027 3.777 -0.006 -0.16% N/A N/A N/A 3.783 1231 0
Nov 2027 /NGX27:NMX Oct 27, 2027 4.141 -0.006 -0.14% N/A N/A N/A 4.147 380 0
Dec 2027 /NGZ27:NMX Nov 26, 2027 4.546 -0.005 -0.11% 4.571 4.571 4.571 4.551 330 1
Jan 2028 /NGF28:NMX Dec 29, 2027 4.802 -0.004 -0.08% N/A N/A N/A 4.806 1099 0
Feb 2028 /NGG28:NMX Jan 27, 2028 4.614 -0.002 -0.04% 4.615 4.615 4.615 4.616 25 1
Mar 2028 /NGH28:NMX Feb 25, 2028 4.042 0.001 0.02% 4.041 4.041 4.041 4.041 230 51
Apr 2028 /NGJ28:NMX Mar 29, 2028 3.446 0.03 0.88% N/A N/A N/A 3.416 220 50
May 2028 /NGK28:NMX Apr 26, 2028 3.401 0.022 0.65% N/A N/A N/A 3.379 229 0
Jun 2028 /NGM28:NMX May 26, 2028 3.501 0.011 0.32% N/A N/A N/A 3.49 77 0
Jul 2028 /NGN28:NMX Jun 28, 2028 3.601 0.003 0.08% N/A N/A N/A 3.598 82 0
Aug 2028 /NGQ28:NMX Jul 27, 2028 3.656 0.003 0.08% N/A N/A N/A 3.653 84 0
Sep 2028 /NGU28:NMX Aug 29, 2028 3.608 0.003 0.08% N/A N/A N/A 3.605 75 0
Oct 2028 /NGV28:NMX Sep 27, 2028 3.70 0.004 0.11% N/A N/A N/A 3.696 667 0
Nov 2028 /NGX28:NMX Oct 27, 2028 4.05 0.004 0.10% N/A N/A N/A 4.046 63 0
Dec 2028 /NGZ28:NMX Nov 28, 2028 4.445 0.004 0.09% N/A N/A N/A 4.441 21 0
Jan 2029 /NGF29:NMX Dec 27, 2028 4.725 0.004 0.08% N/A N/A N/A 4.721 601 0
Feb 2029 /NGG29:NMX Jan 29, 2029 4.523 0.005 0.11% N/A N/A N/A 4.518 20 0
Mar 2029 /NGH29:NMX Feb 26, 2029 3.986 0.005 0.13% N/A N/A N/A 3.981 68 0
Apr 2029 /NGJ29:NMX Mar 27, 2029 3.396 0.008 0.24% N/A N/A N/A 3.388 64 0
May 2029 /NGK29:NMX Apr 26, 2029 3.372 0.008 0.24% N/A N/A N/A 3.364 54 0
Jun 2029 /NGM29:NMX May 29, 2029 3.492 0.008 0.23% N/A N/A N/A 3.484 63 0
Jul 2029 /NGN29:NMX Jun 27, 2029 3.612 0.008 0.22% N/A N/A N/A 3.604 67 0
Aug 2029 /NGQ29:NMX Jul 27, 2029 3.658 0.008 0.22% N/A N/A N/A 3.65 69 0
Sep 2029 /NGU29:NMX Aug 29, 2029 3.623 0.008 0.22% N/A N/A N/A 3.615 62 0
Oct 2029 /NGV29:NMX Sep 26, 2029 3.712 0.008 0.22% N/A N/A N/A 3.704 54 0
Nov 2029 /NGX29:NMX Oct 29, 2029 4.081 0.008 0.20% N/A N/A N/A 4.073 35 0
Dec 2029 /NGZ29:NMX Nov 28, 2029 4.498 0.008 0.18% N/A N/A N/A 4.49 20 0
Jan 2030 /NGF30:NMX Dec 27, 2029 4.737 0.008 0.17% N/A N/A N/A 4.729 10 0
Feb 2030 /NGG30:NMX Jan 29, 2030 4.532 0.008 0.18% N/A N/A N/A 4.524 10 0
Mar 2030 /NGH30:NMX Feb 26, 2030 4.007 0.008 0.20% N/A N/A N/A 3.999 13 0
Apr 2030 /NGJ30:NMX Mar 27, 2030 3.407 0.008 0.24% N/A N/A N/A 3.399 58 0
May 2030 /NGK30:NMX Apr 26, 2030 3.385 0.008 0.24% N/A N/A N/A 3.377 16 0
Jun 2030 /NGM30:NMX May 29, 2030 3.485 0.008 0.23% N/A N/A N/A 3.477 19 0
Jul 2030 /NGN30:NMX Jun 26, 2030 3.585 0.008 0.22% N/A N/A N/A 3.577 23 0
Aug 2030 /NGQ30:NMX Jul 29, 2030 3.625 0.008 0.22% N/A N/A N/A 3.617 140 0
Sep 2030 /NGU30:NMX Aug 28, 2030 3.64 0.008 0.22% N/A N/A N/A 3.632 22 0
Oct 2030 /NGV30:NMX Sep 26, 2030 3.686 0.008 0.22% N/A N/A N/A 3.678 14 0
Nov 2030 /NGX30:NMX Oct 29, 2030 4.006 0.008 0.20% N/A N/A N/A 3.998 55 0
Dec 2030 /NGZ30:NMX Nov 26, 2030 4.416 0.008 0.18% N/A N/A N/A 4.408 42 0
Jan 2031 /NGF31:NMX Dec 27, 2030 4.626 0.008 0.17% N/A N/A N/A 4.618 4 0
Feb 2031 /NGG31:NMX Jan 29, 2031 4.456 0.008 0.18% N/A N/A N/A 4.448 4 0
Mar 2031 /NGH31:NMX Feb 26, 2031 4.006 0.008 0.20% N/A N/A N/A 3.998 4 0
Apr 2031 /NGJ31:NMX Mar 27, 2031 3.507 0.008 0.23% N/A N/A N/A 3.499 4 0
May 2031 /NGK31:NMX Apr 28, 2031 3.485 0.008 0.23% N/A N/A N/A 3.477 4 0
Jun 2031 /NGM31:NMX May 28, 2031 3.52 0.008 0.23% N/A N/A N/A 3.512 4 0
Jul 2031 /NGN31:NMX Jun 26, 2031 3.56 0.008 0.23% N/A N/A N/A 3.552 4 0
Aug 2031 /NGQ31:NMX Jul 29, 2031 3.60 0.008 0.22% N/A N/A N/A 3.592 4 0
Sep 2031 /NGU31:NMX Aug 27, 2031 3.615 0.008 0.22% N/A N/A N/A 3.607 4 0
Oct 2031 /NGV31:NMX Sep 26, 2031 3.685 0.008 0.22% N/A N/A N/A 3.677 4 0
Nov 2031 /NGX31:NMX Oct 29, 2031 4.005 0.008 0.20% N/A N/A N/A 3.997 4 0
Dec 2031 /NGZ31:NMX Nov 25, 2031 4.385 0.008 0.18% N/A N/A N/A 4.377 4 0
Jan 2032 /NGF32:NMX Dec 29, 2031 4.601 0.008 0.17% N/A N/A N/A 4.593 2 0
Feb 2032 /NGG32:NMX Jan 28, 2032 4.431 0.008 0.18% N/A N/A N/A 4.423 2 0
Mar 2032 /NGH32:NMX Feb 25, 2032 4.031 0.008 0.20% N/A N/A N/A 4.023 2 0
Apr 2032 /NGJ32:NMX Mar 29, 2032 3.586 0.008 0.22% N/A N/A N/A 3.578 2 0
May 2032 /NGK32:NMX Apr 28, 2032 3.564 0.008 0.22% N/A N/A N/A 3.556 2 0
Jun 2032 /NGM32:NMX May 26, 2032 3.599 0.008 0.22% N/A N/A N/A 3.591 2 0
Jul 2032 /NGN32:NMX Jun 28, 2032 3.639 0.008 0.22% N/A N/A N/A 3.631 2 0
Aug 2032 /NGQ32:NMX Jul 28, 2032 3.679 0.008 0.22% N/A N/A N/A 3.671 2 0
Sep 2032 /NGU32:NMX Aug 27, 2032 3.694 0.008 0.22% N/A N/A N/A 3.686 2 0
Oct 2032 /NGV32:NMX Sep 28, 2032 3.74 0.008 0.21% N/A N/A N/A 3.732 2 0
Nov 2032 /NGX32:NMX Oct 27, 2032 3.945 0.008 0.20% N/A N/A N/A 3.937 2 0
Dec 2032 /NGZ32:NMX Nov 26, 2032 4.345 0.008 0.18% N/A N/A N/A 4.337 2 0

Copyright © QuoteMedia.   Data delayed 15 minutes unless otherwise indicated (View delay times for all exchanges).   RT  Real-Time,  RTB  Real-Time BATS BZX Price/Quote; not sourced from all markets,  RTN  Real-Time NASDAQ Price/Quote; not sourced from all markets,  EOD  End Of Day,  PD  Previous Day.   H  Halted,  R  Restriction started today,  r   Restriction carried over from prior day .   Market Data powered by QuoteMedia. Fundamentals by Morningstar.  Terms of Use.