« Back to Futures & Commodities

Detailed Quote for Natural Gas May 2023 (/NGK3:NMX)
$ 2.211   -0.032 (-1.43%) Volume: 0 5:15 PM EDT 1-Apr-2020
Today 5d 1m 3m 1y more
Last Price
2.211
Change $
0.032
Change %
1.43%
Volume
0
Bid
N/A
Bid Size
0
Ask
0.00
Ask Size
0
Open
N/A
High
N/A
Low
N/A
Settlement
2.243
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
May 2020 /NGK0:NMX Apr 28, 2020 1.591 -0.049 -2.99% 1.643 1.679 1.58 1.64 347178 131.57k
Jun 2020 /NGM0:NMX May 27, 2020 1.714 -0.042 -2.39% 1.753 1.786 1.702 1.756 96844 55.18k
Jul 2020 /NGN0:NMX Jun 26, 2020 1.888 -0.024 -1.26% 1.908 1.944 1.873 1.912 126779 46.38k
Aug 2020 /NGQ0:NMX Jul 29, 2020 1.959 -0.019 -0.96% 1.97 2.004 1.94 1.978 54201 24.02k
Sep 2020 /NGU0:NMX Aug 27, 2020 1.991 -0.015 -0.75% 1.996 2.03 1.97 2.006 99735 27.73k
Oct 2020 /NGV0:NMX Sep 28, 2020 2.061 -0.009 -0.43% 2.056 2.093 2.036 2.07 102542 30.13k
Nov 2020 /NGX0:NMX Oct 28, 2020 2.297 0.002 0.09% 2.292 2.318 2.272 2.295 35965 8.7k
Dec 2020 /NGZ0:NMX Nov 25, 2020 2.628 0.013 0.50% 2.617 2.64 2.597 2.615 35821 9.6k
Jan 2021 /NGF1:NMX Dec 29, 2020 2.747 0.008 0.29% 2.738 2.764 2.725 2.739 66973 13.88k
Feb 2021 /NGG1:NMX Jan 27, 2021 2.715 0.009 0.33% 2.715 2.73 2.695 2.706 28667 2.53k
Mar 2021 /NGH1:NMX Feb 24, 2021 2.614 0.01 0.38% 2.62 2.628 2.602 2.604 45629 7.99k
Apr 2021 /NGJ1:NMX Mar 29, 2021 2.373 0.014 0.59% 2.37 2.385 2.365 2.359 49847 13.17k
May 2021 /NGK1:NMX Apr 28, 2021 2.349 0.019 0.82% 2.345 2.355 2.338 2.33 14328 3.11k
Jun 2021 /NGM1:NMX May 26, 2021 2.379 0.012 0.51% 2.37 2.39 2.37 2.367 10965 1.21k
Jul 2021 /NGN1:NMX Jun 28, 2021 2.42 0.01 0.41% 2.411 2.428 2.411 2.41 8946 852
Aug 2021 /NGQ1:NMX Jul 28, 2021 2.42 0.01 0.41% 2.409 2.427 2.409 2.41 8556 917
Sep 2021 /NGU1:NMX Aug 27, 2021 2.402 0.01 0.42% 2.41 2.41 2.393 2.392 8298 2.07k
Oct 2021 /NGV1:NMX Sep 28, 2021 2.425 0.012 0.50% 2.434 2.434 2.415 2.413 18038 5.92k
Nov 2021 /NGX1:NMX Oct 27, 2021 2.475 0.003 0.12% 2.471 2.485 2.471 2.472 13320 1.42k
Dec 2021 /NGZ1:NMX Nov 26, 2021 2.608 0.001 0.04% 2.62 2.62 2.606 2.607 8493 580
Jan 2022 /NGF2:NMX Dec 29, 2021 2.712 0.001 0.04% 2.727 2.727 2.71 2.711 6079 1.49k
Feb 2022 /NGG2:NMX Jan 27, 2022 2.662 0.00 0.00% 2.674 2.674 2.662 2.662 4242 632
Mar 2022 /NGH2:NMX Feb 24, 2022 2.528 -0.004 -0.16% 2.546 2.546 2.528 2.532 7497 969
Apr 2022 /NGJ2:NMX Mar 29, 2022 2.25 -0.003 -0.13% 2.263 2.263 2.25 2.253 7638 1.04k
May 2022 /NGK2:NMX Apr 27, 2022 2.223 0.005 0.23% 2.223 2.223 2.223 2.218 3324 22
Jun 2022 /NGM2:NMX May 26, 2022 2.265 0.007 0.31% 2.275 2.275 2.262 2.258 1161 22
Jul 2022 /NGN2:NMX Jun 28, 2022 2.33 0.028 1.22% 2.355 2.355 2.33 2.302 1199 8
Aug 2022 /NGQ2:NMX Jul 27, 2022 2.33 0.014 0.60% 2.376 2.376 2.33 2.316 834 5
Sep 2022 /NGU2:NMX Aug 29, 2022 2.375 0.07 3.04% 2.375 2.375 2.375 2.305 895 3
Oct 2022 /NGV2:NMX Sep 28, 2022 2.331 0.00 0.00% 2.331 2.331 2.331 2.331 1282 28
Nov 2022 /NGX2:NMX Oct 27, 2022 2.40 0.00 0.00% 2.40 2.40 2.40 2.40 734 137
Dec 2022 /NGZ2:NMX Nov 28, 2022 2.60 0.03 1.17% 2.60 2.60 2.60 2.57 906 115
Jan 2023 /NGF3:NMX Dec 28, 2022 2.71 0.024 0.89% 2.71 2.71 2.71 2.686 1536 5
Feb 2023 /NGG3:NMX Jan 27, 2023 2.634 -0.008 -0.30% N/A N/A N/A 2.642 411 2
Mar 2023 /NGH3:NMX Feb 24, 2023 2.507 -0.01 -0.40% N/A N/A N/A 2.517 893 5
Apr 2023 /NGJ3:NMX Mar 29, 2023 2.247 -0.021 -0.93% N/A N/A N/A 2.268 2330 5
May 2023 /NGK3:NMX Apr 26, 2023 2.211 -0.032 -1.43% N/A N/A N/A 2.243 253 0
Jun 2023 /NGM3:NMX May 26, 2023 2.257 -0.026 -1.14% N/A N/A N/A 2.283 86 0
Jul 2023 /NGN3:NMX Jun 28, 2023 2.297 -0.026 -1.12% N/A N/A N/A 2.323 68 0
Aug 2023 /NGQ3:NMX Jul 27, 2023 2.311 -0.027 -1.15% N/A N/A N/A 2.338 89 0
Sep 2023 /NGU3:NMX Aug 29, 2023 2.304 -0.027 -1.16% N/A N/A N/A 2.331 85 0
Oct 2023 /NGV3:NMX Sep 27, 2023 2.33 -0.027 -1.15% N/A N/A N/A 2.357 79 0
Nov 2023 /NGX3:NMX Oct 27, 2023 2.405 -0.027 -1.11% N/A N/A N/A 2.432 73 0
Dec 2023 /NGZ3:NMX Nov 28, 2023 2.575 -0.033 -1.27% 2.60 2.60 2.575 2.608 270 25
Jan 2024 /NGF4:NMX Dec 27, 2023 2.696 -0.027 -0.99% N/A N/A N/A 2.723 74 0
Feb 2024 /NGG4:NMX Jan 29, 2024 2.655 -0.028 -1.04% N/A N/A N/A 2.683 71 0
Mar 2024 /NGH4:NMX Feb 27, 2024 2.53 -0.028 -1.09% N/A N/A N/A 2.558 99 0
Apr 2024 /NGJ4:NMX Mar 26, 2024 2.275 -0.025 -1.09% 2.27 2.275 2.27 2.30 577 220
May 2024 /NGK4:NMX Apr 26, 2024 2.248 -0.03 -1.32% N/A N/A N/A 2.278 188 0
Jun 2024 /NGM4:NMX May 29, 2024 2.281 -0.03 -1.30% N/A N/A N/A 2.311 99 0
Jul 2024 /NGN4:NMX Jun 26, 2024 2.313 -0.03 -1.28% N/A N/A N/A 2.343 80 0
Aug 2024 /NGQ4:NMX Jul 29, 2024 2.321 -0.03 -1.28% N/A N/A N/A 2.351 94 0
Sep 2024 /NGU4:NMX Aug 28, 2024 2.311 -0.03 -1.28% N/A N/A N/A 2.341 48 0
Oct 2024 /NGV4:NMX Sep 26, 2024 2.335 -0.03 -1.27% N/A N/A N/A 2.365 21 0
Nov 2024 /NGX4:NMX Oct 29, 2024 2.397 -0.03 -1.24% N/A N/A N/A 2.427 12 0
Dec 2024 /NGZ4:NMX Nov 26, 2024 2.569 -0.03 -1.15% N/A N/A N/A 2.599 24 0
Jan 2025 /NGF5:NMX Dec 27, 2024 2.685 -0.03 -1.10% N/A N/A N/A 2.715 15 0
Feb 2025 /NGG5:NMX Jan 29, 2025 2.65 -0.03 -1.12% N/A N/A N/A 2.68 11 0
Mar 2025 /NGH5:NMX Feb 26, 2025 2.536 -0.03 -1.17% N/A N/A N/A 2.566 11 0
Apr 2025 /NGJ5:NMX Mar 27, 2025 2.291 -0.03 -1.29% N/A N/A N/A 2.321 11 0
May 2025 /NGK5:NMX Apr 28, 2025 2.276 -0.03 -1.30% N/A N/A N/A 2.306 13 0
Jun 2025 /NGM5:NMX May 28, 2025 2.309 -0.03 -1.28% N/A N/A N/A 2.339 11 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.