« Back to Futures & Commodities

Detailed Quote for Natural Gas May 2023 (/NGK3:NMX)
$ 2.325   -0.038 (-1.61%) Volume: 0 8:59 AM EDT 19-Oct-2020
Today 5d 1m 3m 1y more
Last Price
2.325
Change $
0.038
Change %
1.61%
Volume
0
Bid
1.888
Bid Size
10,000
Ask
3.50
Ask Size
10,000
Open
N/A
High
N/A
Low
N/A
Settlement
2.363
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
8:59
Exchange
NMX

 
Natural Gas Futures
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Nov 2020 /NGX0:NMX Oct 28, 2020 2.861 0.066 2.36% 2.831 2.864 2.824 2.795 72560 2.35k
Dec 2020 /NGZ0:NMX Nov 25, 2020 3.296 0.016 0.49% 3.288 3.299 3.282 3.28 173489 1.01k
Jan 2021 /NGF1:NMX Dec 29, 2020 3.424 0.01 0.29% 3.418 3.428 3.412 3.414 203601 339
Feb 2021 /NGG1:NMX Jan 27, 2021 3.385 0.012 0.36% 3.377 3.387 3.372 3.373 83063 136
Mar 2021 /NGH1:NMX Feb 24, 2021 3.265 0.009 0.28% 3.258 3.265 3.256 3.256 136203 227
Apr 2021 /NGJ1:NMX Mar 29, 2021 2.969 0.009 0.30% 2.96 2.969 2.96 2.96 84104 55
May 2021 /NGK1:NMX Apr 28, 2021 2.918 -0.002 -0.07% 2.918 2.918 2.918 2.92 47334 10
Jun 2021 /NGM1:NMX May 26, 2021 2.952 0.005 0.17% 2.949 2.952 2.947 2.947 33786 9
Jul 2021 /NGN1:NMX Jun 28, 2021 2.984 0.00 0.00% 2.984 2.984 2.984 2.984 26629 5
Aug 2021 /NGQ1:NMX Jul 28, 2021 2.996 0.003 0.10% N/A N/A N/A 2.993 26661 10
Sep 2021 /NGU1:NMX Aug 27, 2021 2.984 0.004 0.13% 2.984 2.984 2.984 2.98 38317 22
Oct 2021 /NGV1:NMX Sep 28, 2021 3.018 0.003 0.10% 3.018 3.018 3.018 3.015 92743 26
Nov 2021 /NGX1:NMX Oct 27, 2021 3.077 0.003 0.10% 3.077 3.077 3.077 3.074 33734 16
Dec 2021 /NGZ1:NMX Nov 26, 2021 3.206 0.003 0.09% 3.206 3.206 3.206 3.203 28409 2
Jan 2022 /NGF2:NMX Dec 29, 2021 3.307 0.008 0.24% 3.307 3.307 3.307 3.299 30437 2
Feb 2022 /NGG2:NMX Jan 27, 2022 3.241 0.003 0.09% N/A N/A N/A 3.238 17426 1
Mar 2022 /NGH2:NMX Feb 24, 2022 3.027 0.00 0.00% N/A N/A N/A 3.027 20446 0
Apr 2022 /NGJ2:NMX Mar 29, 2022 2.54 0.00 0.00% N/A N/A N/A 2.54 21229 0
May 2022 /NGK2:NMX Apr 27, 2022 2.468 -0.006 -0.24% N/A N/A N/A 2.474 8948 0
Jun 2022 /NGM2:NMX May 26, 2022 2.491 -0.007 -0.28% N/A N/A N/A 2.498 4814 0
Jul 2022 /NGN2:NMX Jun 28, 2022 2.524 -0.009 -0.36% N/A N/A N/A 2.533 4190 0
Aug 2022 /NGQ2:NMX Jul 27, 2022 2.544 0.002 0.08% N/A N/A N/A 2.542 2965 0
Sep 2022 /NGU2:NMX Aug 29, 2022 2.52 -0.01 -0.40% N/A N/A N/A 2.53 2604 0
Oct 2022 /NGV2:NMX Sep 28, 2022 2.559 0.00 0.00% N/A N/A N/A 2.559 4145 0
Nov 2022 /NGX2:NMX Oct 27, 2022 2.64 -0.01 -0.38% N/A N/A N/A 2.65 3560 0
Dec 2022 /NGZ2:NMX Nov 28, 2022 2.843 0.00 0.00% N/A N/A N/A 2.843 3503 0
Jan 2023 /NGF3:NMX Dec 28, 2022 2.95 -0.008 -0.27% N/A N/A N/A 2.958 3001 0
Feb 2023 /NGG3:NMX Jan 27, 2023 2.914 0.00 0.00% N/A N/A N/A 2.914 908 0
Mar 2023 /NGH3:NMX Feb 24, 2023 2.75 0.00 0.00% N/A N/A N/A 2.75 834 0
Apr 2023 /NGJ3:NMX Mar 29, 2023 2.37 0.00 0.00% N/A N/A N/A 2.37 2457 0
May 2023 /NGK3:NMX Apr 26, 2023 2.325 -0.038 -1.61% N/A N/A N/A 2.363 341 0
Jun 2023 /NGM3:NMX May 26, 2023 2.35 0.00 0.00% N/A N/A N/A 2.35 494 0
Jul 2023 /NGN3:NMX Jun 28, 2023 2.366 0.00 0.00% N/A N/A N/A 2.366 335 0
Aug 2023 /NGQ3:NMX Jul 27, 2023 2.374 0.00 0.00% N/A N/A N/A 2.374 172 0
Sep 2023 /NGU3:NMX Aug 29, 2023 2.366 0.00 0.00% N/A N/A N/A 2.366 203 0
Oct 2023 /NGV3:NMX Sep 27, 2023 2.387 0.00 0.00% N/A N/A N/A 2.387 853 0
Nov 2023 /NGX3:NMX Oct 27, 2023 2.48 0.00 0.00% N/A N/A N/A 2.48 363 0
Dec 2023 /NGZ3:NMX Nov 28, 2023 2.687 0.00 0.00% N/A N/A N/A 2.687 635 0
Jan 2024 /NGF4:NMX Dec 27, 2023 2.869 0.00 0.00% N/A N/A N/A 2.869 471 0
Feb 2024 /NGG4:NMX Jan 29, 2024 2.751 0.00 0.00% N/A N/A N/A 2.751 176 0
Mar 2024 /NGH4:NMX Feb 27, 2024 2.67 0.00 0.00% N/A N/A N/A 2.67 132 0
Apr 2024 /NGJ4:NMX Mar 26, 2024 2.31 0.00 0.00% N/A N/A N/A 2.31 923 0
May 2024 /NGK4:NMX Apr 26, 2024 2.30 0.00 0.00% N/A N/A N/A 2.30 580 0
Jun 2024 /NGM4:NMX May 29, 2024 2.337 0.00 0.00% N/A N/A N/A 2.337 308 0
Jul 2024 /NGN4:NMX Jun 26, 2024 2.381 0.00 0.00% N/A N/A N/A 2.381 158 0
Aug 2024 /NGQ4:NMX Jul 29, 2024 2.389 0.00 0.00% N/A N/A N/A 2.389 164 0
Sep 2024 /NGU4:NMX Aug 28, 2024 2.387 0.00 0.00% N/A N/A N/A 2.387 81 0
Oct 2024 /NGV4:NMX Sep 26, 2024 2.419 0.00 0.00% N/A N/A N/A 2.419 85 0
Nov 2024 /NGX4:NMX Oct 29, 2024 2.512 0.00 0.00% N/A N/A N/A 2.512 52 0
Dec 2024 /NGZ4:NMX Nov 26, 2024 2.70 -0.017 -0.63% N/A N/A N/A 2.717 278 0
Jan 2025 /NGF5:NMX Dec 27, 2024 2.847 0.00 0.00% N/A N/A N/A 2.847 203 0
Feb 2025 /NGG5:NMX Jan 29, 2025 2.799 0.00 0.00% N/A N/A N/A 2.799 48 0
Mar 2025 /NGH5:NMX Feb 26, 2025 2.667 0.00 0.00% N/A N/A N/A 2.667 63 0
Apr 2025 /NGJ5:NMX Mar 27, 2025 2.357 0.00 0.00% N/A N/A N/A 2.357 100 0
May 2025 /NGK5:NMX Apr 28, 2025 2.331 0.00 0.00% N/A N/A N/A 2.331 66 0
Jun 2025 /NGM5:NMX May 28, 2025 2.365 0.00 0.00% N/A N/A N/A 2.365 101 0
Jul 2025 /NGN25:NMX Jun 26, 2025 2.403 0.00 0.00% N/A N/A N/A 2.403 81 0
Aug 2025 /NGQ25:NMX Jul 29, 2025 2.408 0.00 0.00% N/A N/A N/A 2.408 68 0
Sep 2025 /NGU25:NMX Aug 27, 2025 2.40 0.00 0.00% N/A N/A N/A 2.40 69 0
Oct 2025 /NGV25:NMX Sep 26, 2025 2.427 0.00 0.00% N/A N/A N/A 2.427 97 0
Nov 2025 /NGX25:NMX Oct 29, 2025 2.507 0.00 0.00% N/A N/A N/A 2.507 35 0
Dec 2025 /NGZ25:NMX Nov 25, 2025 2.709 0.00 0.00% N/A N/A N/A 2.709 100 0
Jan 2026 /NGF26:NMX Dec 29, 2025 2.834 0.00 0.00% N/A N/A N/A 2.834 400 0
Feb 2026 /NGG26:NMX Jan 28, 2026 2.794 0.00 0.00% N/A N/A N/A 2.794 27 0
Mar 2026 /NGH26:NMX Feb 25, 2026 2.659 0.00 0.00% N/A N/A N/A 2.659 66 0
Apr 2026 /NGJ26:NMX Mar 27, 2026 2.354 0.00 0.00% N/A N/A N/A 2.354 32 0
May 2026 /NGK26:NMX Apr 28, 2026 2.334 0.00 0.00% N/A N/A N/A 2.334 41 0
Jun 2026 /NGM26:NMX May 27, 2026 2.369 0.00 0.00% N/A N/A N/A 2.369 46 0
Jul 2026 /NGN26:NMX Jun 26, 2026 2.369 0.00 0.00% N/A N/A N/A 2.369 67 0
Aug 2026 /NGQ26:NMX Jul 29, 2026 2.406 0.00 0.00% N/A N/A N/A 2.406 50 0
Sep 2026 /NGU26:NMX Aug 27, 2026 2.40 0.00 0.00% N/A N/A N/A 2.40 49 0
Oct 2026 /NGV26:NMX Sep 28, 2026 2.423 0.00 0.00% N/A N/A N/A 2.423 39 0
Nov 2026 /NGX26:NMX Oct 28, 2026 2.508 0.00 0.00% N/A N/A N/A 2.508 23 0
Dec 2026 /NGZ26:NMX Nov 25, 2026 2.71 0.00 0.00% N/A N/A N/A 2.71 22 0
Jan 2027 /NGF27:NMX Dec 29, 2026 2.835 0.00 0.00% N/A N/A N/A 2.835 16 0
Feb 2027 /NGG27:NMX Jan 27, 2027 2.795 0.00 0.00% N/A N/A N/A 2.795 13 0
Mar 2027 /NGH27:NMX Feb 24, 2027 2.674 0.00 0.00% N/A N/A N/A 2.674 52 0
Apr 2027 /NGJ27:NMX Mar 29, 2027 2.374 0.00 0.00% N/A N/A N/A 2.374 25 0
May 2027 /NGK27:NMX Apr 28, 2027 2.364 0.00 0.00% N/A N/A N/A 2.364 40 0
Jun 2027 /NGM27:NMX May 26, 2027 2.404 0.00 0.00% N/A N/A N/A 2.404 26 0
Jul 2027 /NGN27:NMX Jun 28, 2027 2.438 0.00 0.00% N/A N/A N/A 2.438 27 0
Aug 2027 /NGQ27:NMX Jul 28, 2027 2.444 0.00 0.00% N/A N/A N/A 2.444 22 0
Sep 2027 /NGU27:NMX Aug 27, 2027 2.448 0.00 0.00% N/A N/A N/A 2.448 30 0
Oct 2027 /NGV27:NMX Sep 28, 2027 2.484 0.00 0.00% N/A N/A N/A 2.484 16 0
Nov 2027 /NGX27:NMX Oct 27, 2027 2.561 0.00 0.00% N/A N/A N/A 2.561 13 0
Dec 2027 /NGZ27:NMX Nov 26, 2027 2.743 0.00 0.00% N/A N/A N/A 2.743 10 0
Jan 2028 /NGF28:NMX Dec 29, 2027 2.87 0.00 0.00% N/A N/A N/A 2.87 9 0
Feb 2028 /NGG28:NMX Jan 27, 2028 2.83 0.00 0.00% N/A N/A N/A 2.83 8 0
Mar 2028 /NGH28:NMX Feb 25, 2028 2.711 0.00 0.00% N/A N/A N/A 2.711 13 0
Apr 2028 /NGJ28:NMX Mar 29, 2028 2.411 0.00 0.00% N/A N/A N/A 2.411 12 0
May 2028 /NGK28:NMX Apr 26, 2028 2.399 0.00 0.00% N/A N/A N/A 2.399 12 0
Jun 2028 /NGM28:NMX May 26, 2028 2.439 0.00 0.00% N/A N/A N/A 2.439 12 0
Jul 2028 /NGN28:NMX Jun 28, 2028 2.481 0.00 0.00% N/A N/A N/A 2.481 13 0
Aug 2028 /NGQ28:NMX Jul 27, 2028 2.496 0.00 0.00% N/A N/A N/A 2.496 13 0
Sep 2028 /NGU28:NMX Aug 29, 2028 2.508 0.00 0.00% N/A N/A N/A 2.508 15 0
Mar 2029 /NGH29:NMX Feb 26, 2029 2.786 0.00 0.00% N/A N/A N/A 2.786 20 0
Apr 2029 /NGJ29:NMX Mar 27, 2029 2.486 0.00 0.00% N/A N/A N/A 2.486 20 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.