« Back to Futures & Commodities

Detailed Quote for Natural Gas Mar 2023 (/NGH3:NMX)

$ 2.888 EOD     -0.005 (-0.17%) Volume: 50 5:15 PM EDT Jun 18, 2021
Today 5d 1m 3m 1y more
Last Price
2.888
Change $
0.005
Change %
0.17%
Volume
50
Bid
N/A
Bid Size
0
Ask
N/A
Ask Size
0
Open
2.88
High
2.896
Low
2.879
Settlement
2.893
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
06/18/21
Exchange
NMX

 
Natural Gas Futures EOD  
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Jul 2021 /NGN1:NMX Jun 28, 2021 3.215 -0.038 -1.17% 3.218 3.258 3.166 3.253 78886 101.76k
Aug 2021 /NGQ1:NMX Jul 28, 2021 3.236 -0.039 -1.19% 3.241 3.282 3.192 3.275 189632 51.5k
Sep 2021 /NGU1:NMX Aug 27, 2021 3.222 -0.038 -1.17% 3.227 3.266 3.178 3.26 202042 21.53k
Oct 2021 /NGV1:NMX Sep 28, 2021 3.237 -0.006 -0.19% 3.239 3.281 3.197 3.243 144272 19.98k
Nov 2021 /NGX1:NMX Oct 27, 2021 3.294 -0.036 -1.08% 3.294 3.336 3.256 3.33 91930 10.58k
Dec 2021 /NGZ1:NMX Nov 26, 2021 3.401 -0.031 -0.90% 3.39 3.437 3.359 3.432 64806 6.2k
Jan 2022 /NGF2:NMX Dec 29, 2021 3.478 -0.031 -0.88% 3.473 3.512 3.438 3.509 92753 10.8k
Feb 2022 /NGG2:NMX Jan 27, 2022 3.412 -0.028 -0.81% 3.399 3.44 3.376 3.44 38158 2.61k
Mar 2022 /NGH2:NMX Feb 24, 2022 3.234 -0.022 -0.68% 3.229 3.254 3.203 3.256 82844 7.12k
Apr 2022 /NGJ2:NMX Mar 29, 2022 2.823 -0.014 -0.49% 2.821 2.835 2.807 2.837 76652 5.66k
May 2022 /NGK2:NMX Apr 27, 2022 2.762 -0.013 -0.47% 2.762 2.772 2.746 2.775 50789 4.67k
Jun 2022 /NGM2:NMX May 26, 2022 2.792 -0.011 -0.39% 2.793 2.80 2.775 2.803 23587 1.23k
Jul 2022 /NGN2:NMX Jun 28, 2022 2.832 -0.009 -0.32% 2.829 2.838 2.813 2.841 15958 450
Aug 2022 /NGQ2:NMX Jul 27, 2022 2.841 -0.01 -0.35% 2.838 2.847 2.833 2.851 17061 303
Sep 2022 /NGU2:NMX Aug 29, 2022 2.827 -0.01 -0.35% 2.818 2.838 2.818 2.837 15191 304
Oct 2022 /NGV2:NMX Sep 28, 2022 2.853 -0.008 -0.28% 2.835 2.857 2.835 2.861 47039 3.78k
Nov 2022 /NGX2:NMX Oct 27, 2022 2.911 -0.007 -0.24% 2.906 2.912 2.905 2.918 17818 215
Dec 2022 /NGZ2:NMX Nov 28, 2022 3.038 -0.008 -0.26% 3.034 3.043 3.033 3.046 12829 411
Jan 2023 /NGF3:NMX Dec 28, 2022 3.136 -0.008 -0.25% 3.137 3.141 3.135 3.144 7857 303
Feb 2023 /NGG3:NMX Jan 27, 2023 3.069 -0.007 -0.23% 3.067 3.071 3.064 3.076 2819 94
Mar 2023 /NGH3:NMX Feb 24, 2023 2.888 -0.005 -0.17% 2.88 2.896 2.879 2.893 7049 50
Apr 2023 /NGJ3:NMX Mar 29, 2023 2.556 -0.005 -0.20% 2.555 2.556 2.548 2.561 8411 47
May 2023 /NGK3:NMX Apr 26, 2023 2.517 -0.005 -0.20% 2.521 2.521 2.519 2.522 4531 13
Jun 2023 /NGM3:NMX May 26, 2023 2.555 -0.005 -0.20% N/A N/A N/A 2.56 1082 2
Jul 2023 /NGN3:NMX Jun 28, 2023 2.599 -0.004 -0.15% 2.601 2.601 2.601 2.603 1785 1
Aug 2023 /NGQ3:NMX Jul 27, 2023 2.613 0.00 0.00% N/A N/A N/A 2.613 880 0
Sep 2023 /NGU3:NMX Aug 29, 2023 2.59 0.00 0.00% N/A N/A N/A 2.59 1016 0
Oct 2023 /NGV3:NMX Sep 27, 2023 2.632 -0.003 -0.11% 2.636 2.636 2.636 2.635 2320 1
Nov 2023 /NGX3:NMX Oct 27, 2023 2.691 0.00 0.00% N/A N/A N/A 2.691 802 0
Dec 2023 /NGZ3:NMX Nov 28, 2023 2.867 0.00 0.00% N/A N/A N/A 2.867 1133 0
Jan 2024 /NGF4:NMX Dec 27, 2023 2.978 0.00 0.00% N/A N/A N/A 2.978 745 0
Feb 2024 /NGG4:NMX Jan 29, 2024 2.932 -0.002 -0.07% 2.936 2.936 2.936 2.934 697 3
Mar 2024 /NGH4:NMX Feb 27, 2024 2.784 -0.004 -0.14% N/A N/A N/A 2.788 1225 10
Apr 2024 /NGJ4:NMX Mar 26, 2024 2.493 0.00 0.00% N/A N/A N/A 2.493 1518 10
May 2024 /NGK4:NMX Apr 26, 2024 2.466 -0.006 -0.24% N/A N/A N/A 2.472 700 0
Jun 2024 /NGM4:NMX May 29, 2024 2.502 -0.006 -0.24% N/A N/A N/A 2.508 401 0
Jul 2024 /NGN4:NMX Jun 26, 2024 2.539 -0.006 -0.24% N/A N/A N/A 2.545 257 0
Aug 2024 /NGQ4:NMX Jul 29, 2024 2.556 -0.006 -0.23% N/A N/A N/A 2.562 289 0
Sep 2024 /NGU4:NMX Aug 28, 2024 2.549 -0.006 -0.23% N/A N/A N/A 2.555 173 0
Oct 2024 /NGV4:NMX Sep 26, 2024 2.592 -0.006 -0.23% N/A N/A N/A 2.598 224 0
Nov 2024 /NGX4:NMX Oct 29, 2024 2.695 -0.006 -0.22% N/A N/A N/A 2.701 194 0
Dec 2024 /NGZ4:NMX Nov 26, 2024 2.907 -0.006 -0.21% N/A N/A N/A 2.913 459 0
Jan 2025 /NGF5:NMX Dec 27, 2024 3.004 -0.006 -0.20% N/A N/A N/A 3.01 213 0
Feb 2025 /NGG5:NMX Jan 29, 2025 2.961 -0.006 -0.20% N/A N/A N/A 2.967 74 0
Mar 2025 /NGH5:NMX Feb 26, 2025 2.815 -0.006 -0.21% N/A N/A N/A 2.821 72 0
Apr 2025 /NGJ5:NMX Mar 27, 2025 2.49 -0.006 -0.24% N/A N/A N/A 2.496 135 0
May 2025 /NGK5:NMX Apr 28, 2025 2.47 -0.006 -0.24% N/A N/A N/A 2.476 111 0
Jun 2025 /NGM5:NMX May 28, 2025 2.504 -0.006 -0.24% N/A N/A N/A 2.51 104 0
Jul 2025 /NGN25:NMX Jun 26, 2025 2.542 -0.006 -0.24% N/A N/A N/A 2.548 138 0
Aug 2025 /NGQ25:NMX Jul 29, 2025 2.55 -0.006 -0.23% N/A N/A N/A 2.556 123 0
Sep 2025 /NGU25:NMX Aug 27, 2025 2.542 -0.006 -0.24% N/A N/A N/A 2.548 108 0
Oct 2025 /NGV25:NMX Sep 26, 2025 2.57 -0.006 -0.23% N/A N/A N/A 2.576 97 0
Nov 2025 /NGX25:NMX Oct 29, 2025 2.668 -0.006 -0.22% N/A N/A N/A 2.674 43 0
Dec 2025 /NGZ25:NMX Nov 25, 2025 2.87 -0.006 -0.21% N/A N/A N/A 2.876 108 0
Jan 2026 /NGF26:NMX Dec 29, 2025 2.975 -0.006 -0.20% N/A N/A N/A 2.981 402 0
Feb 2026 /NGG26:NMX Jan 28, 2026 2.895 0.00 0.00% N/A N/A N/A 2.895 45 0
Mar 2026 /NGH26:NMX Feb 25, 2026 2.787 -0.006 -0.21% N/A N/A N/A 2.793 69 0
Apr 2026 /NGJ26:NMX Mar 27, 2026 2.492 0.009 0.36% N/A N/A N/A 2.483 35 0
May 2026 /NGK26:NMX Apr 28, 2026 2.472 0.009 0.37% N/A N/A N/A 2.463 43 0
Jun 2026 /NGM26:NMX May 27, 2026 2.51 0.009 0.36% N/A N/A N/A 2.501 48 0
Jul 2026 /NGN26:NMX Jun 26, 2026 2.55 0.009 0.35% N/A N/A N/A 2.541 81 0
Aug 2026 /NGQ26:NMX Jul 29, 2026 2.561 0.009 0.35% N/A N/A N/A 2.552 66 0
Sep 2026 /NGU26:NMX Aug 27, 2026 2.558 0.009 0.35% N/A N/A N/A 2.549 54 0
Oct 2026 /NGV26:NMX Sep 28, 2026 2.589 0.009 0.35% N/A N/A N/A 2.58 53 0
Nov 2026 /NGX26:NMX Oct 28, 2026 2.69 0.009 0.34% N/A N/A N/A 2.681 29 0
Dec 2026 /NGZ26:NMX Nov 25, 2026 2.897 0.009 0.31% N/A N/A N/A 2.888 27 0
Jan 2027 /NGF27:NMX Dec 29, 2026 3.007 0.009 0.30% N/A N/A N/A 2.998 16 0
Feb 2027 /NGG27:NMX Jan 27, 2027 2.967 0.009 0.30% N/A N/A N/A 2.958 17 0
Mar 2027 /NGH27:NMX Feb 24, 2027 2.827 0.009 0.32% N/A N/A N/A 2.818 52 0
Apr 2027 /NGJ27:NMX Mar 29, 2027 2.517 0.009 0.36% N/A N/A N/A 2.508 25 0
May 2027 /NGK27:NMX Apr 28, 2027 2.498 0.009 0.36% N/A N/A N/A 2.489 41 0
Jun 2027 /NGM27:NMX May 26, 2027 2.538 0.009 0.36% N/A N/A N/A 2.529 28 0
Jul 2027 /NGN27:NMX Jun 28, 2027 2.578 0.009 0.35% N/A N/A N/A 2.569 30 0
Aug 2027 /NGQ27:NMX Jul 28, 2027 2.584 0.009 0.35% N/A N/A N/A 2.575 43 0
Sep 2027 /NGU27:NMX Aug 27, 2027 2.579 0.009 0.35% N/A N/A N/A 2.57 33 0
Oct 2027 /NGV27:NMX Sep 28, 2027 2.609 0.009 0.35% N/A N/A N/A 2.60 26 0
Nov 2027 /NGX27:NMX Oct 27, 2027 2.701 0.009 0.33% N/A N/A N/A 2.692 18 0
Dec 2027 /NGZ27:NMX Nov 26, 2027 2.908 0.009 0.31% N/A N/A N/A 2.899 18 0
Jan 2028 /NGF28:NMX Dec 29, 2027 3.023 0.009 0.30% N/A N/A N/A 3.014 9 0
Feb 2028 /NGG28:NMX Jan 27, 2028 2.98 0.009 0.30% N/A N/A N/A 2.971 8 0
Mar 2028 /NGH28:NMX Feb 25, 2028 2.84 0.009 0.32% N/A N/A N/A 2.831 17 0
Apr 2028 /NGJ28:NMX Mar 29, 2028 2.53 0.009 0.36% N/A N/A N/A 2.521 18 0
May 2028 /NGK28:NMX Apr 26, 2028 2.51 0.009 0.36% N/A N/A N/A 2.501 21 0
Jun 2028 /NGM28:NMX May 26, 2028 2.551 0.009 0.35% N/A N/A N/A 2.542 24 0
Jul 2028 /NGN28:NMX Jun 28, 2028 2.593 0.009 0.35% N/A N/A N/A 2.584 25 0
Aug 2028 /NGQ28:NMX Jul 27, 2028 2.599 0.009 0.35% N/A N/A N/A 2.59 27 0
Sep 2028 /NGU28:NMX Aug 29, 2028 2.604 0.009 0.35% N/A N/A N/A 2.595 24 0
Oct 2028 /NGV28:NMX Sep 27, 2028 2.641 0.009 0.34% N/A N/A N/A 2.632 6 0
Mar 2029 /NGH29:NMX Feb 26, 2029 2.889 0.009 0.31% N/A N/A N/A 2.88 20 0
Apr 2029 /NGJ29:NMX Mar 27, 2029 2.569 0.009 0.35% N/A N/A N/A 2.56 20 0
Oct 2029 /NGV29:NMX Sep 26, 2029 2.684 0.009 0.34% N/A N/A N/A 2.675 6 0