Detailed Quote for Natural Gas May 2023 (/NGK3:NMX) |
|
|
|
|
|
Change $ |
 0.013
|
|
Change % |
 0.55%
|
|
|
|
|
|
|
|
|
|
|
|
|
|
close
Exchange Information
Listed On
New York Mercantile Exchange (NMX)
Exchange |
NMX
|
|
|
|
|
|
Delivery |
Symbol |
Expiry Date |
Last |
Chg |
% Chg |
Open |
High |
Low |
Settle |
Open Int |
Vol |
Feb 2021 |
/NGG1:NMX
|
Jan 27, 2021 |
2.446 |
-0.045 |
-1.81% |
2.492 |
2.504 |
2.414 |
2.491 |
32127 |
60.56k |
Mar 2021 |
/NGH1:NMX
|
Feb 24, 2021 |
2.456 |
-0.041 |
-1.64% |
2.50 |
2.511 |
2.425 |
2.497 |
333138 |
89.95k |
Apr 2021 |
/NGJ1:NMX
|
Mar 29, 2021 |
2.503 |
-0.033 |
-1.30% |
2.539 |
2.547 |
2.475 |
2.536 |
106890 |
41.15k |
May 2021 |
/NGK1:NMX
|
Apr 28, 2021 |
2.557 |
-0.027 |
-1.04% |
2.592 |
2.592 |
2.527 |
2.584 |
78459 |
19.44k |
Jun 2021 |
/NGM1:NMX
|
May 26, 2021 |
2.623 |
-0.024 |
-0.91% |
2.651 |
2.651 |
2.593 |
2.647 |
44053 |
13.7k |
Jul 2021 |
/NGN1:NMX
|
Jun 28, 2021 |
2.694 |
-0.022 |
-0.81% |
2.72 |
2.72 |
2.665 |
2.716 |
47789 |
11.52k |
Aug 2021 |
/NGQ1:NMX
|
Jul 28, 2021 |
2.721 |
-0.019 |
-0.69% |
2.74 |
2.74 |
2.691 |
2.74 |
30281 |
4.7k |
Sep 2021 |
/NGU1:NMX
|
Aug 27, 2021 |
2.712 |
-0.018 |
-0.66% |
2.725 |
2.726 |
2.682 |
2.73 |
49393 |
6.19k |
Oct 2021 |
/NGV1:NMX
|
Sep 28, 2021 |
2.735 |
-0.021 |
-0.76% |
2.76 |
2.76 |
2.708 |
2.756 |
113015 |
11.92k |
Nov 2021 |
/NGX1:NMX
|
Oct 27, 2021 |
2.801 |
-0.021 |
-0.74% |
2.80 |
2.816 |
2.784 |
2.822 |
40401 |
1.78k |
Dec 2021 |
/NGZ1:NMX
|
Nov 26, 2021 |
2.935 |
-0.02 |
-0.68% |
2.952 |
2.952 |
2.915 |
2.955 |
41416 |
2.27k |
Jan 2022 |
/NGF2:NMX
|
Dec 29, 2021 |
3.03 |
-0.018 |
-0.59% |
3.023 |
3.045 |
3.011 |
3.048 |
49526 |
3.98k |
Feb 2022 |
/NGG2:NMX
|
Jan 27, 2022 |
2.973 |
-0.017 |
-0.57% |
2.959 |
2.982 |
2.959 |
2.99 |
25781 |
1.16k |
Mar 2022 |
/NGH2:NMX
|
Feb 24, 2022 |
2.824 |
-0.012 |
-0.42% |
2.815 |
2.831 |
2.813 |
2.836 |
28205 |
1.69k |
Apr 2022 |
/NGJ2:NMX
|
Mar 29, 2022 |
2.487 |
-0.004 |
-0.16% |
2.475 |
2.496 |
2.475 |
2.491 |
29122 |
2.06k |
May 2022 |
/NGK2:NMX
|
Apr 27, 2022 |
2.445 |
-0.002 |
-0.08% |
2.43 |
2.448 |
2.43 |
2.447 |
13025 |
912 |
Jun 2022 |
/NGM2:NMX
|
May 26, 2022 |
2.473 |
0.002 |
0.08% |
2.468 |
2.481 |
2.467 |
2.471 |
8318 |
572 |
Jul 2022 |
/NGN2:NMX
|
Jun 28, 2022 |
2.507 |
0.003 |
0.12% |
2.498 |
2.507 |
2.498 |
2.504 |
6469 |
350 |
Aug 2022 |
/NGQ2:NMX
|
Jul 27, 2022 |
2.519 |
0.004 |
0.16% |
2.494 |
2.521 |
2.494 |
2.515 |
5529 |
88 |
Sep 2022 |
/NGU2:NMX
|
Aug 29, 2022 |
2.507 |
0.004 |
0.16% |
2.499 |
2.506 |
2.499 |
2.503 |
5881 |
121 |
Oct 2022 |
/NGV2:NMX
|
Sep 28, 2022 |
2.534 |
0.003 |
0.12% |
2.522 |
2.537 |
2.522 |
2.531 |
11640 |
443 |
Nov 2022 |
/NGX2:NMX
|
Oct 27, 2022 |
2.597 |
0.005 |
0.19% |
2.592 |
2.601 |
2.592 |
2.592 |
6315 |
251 |
Dec 2022 |
/NGZ2:NMX
|
Nov 28, 2022 |
2.757 |
0.012 |
0.44% |
2.762 |
2.762 |
2.758 |
2.745 |
7143 |
211 |
Jan 2023 |
/NGF3:NMX
|
Dec 28, 2022 |
2.862 |
0.013 |
0.46% |
2.856 |
2.86 |
2.856 |
2.849 |
5118 |
78 |
Feb 2023 |
/NGG3:NMX
|
Jan 27, 2023 |
2.817 |
0.012 |
0.43% |
N/A |
N/A |
N/A |
2.805 |
1486 |
13 |
Mar 2023 |
/NGH3:NMX
|
Feb 24, 2023 |
2.677 |
0.009 |
0.34% |
2.68 |
2.68 |
2.68 |
2.668 |
2598 |
13 |
Apr 2023 |
/NGJ3:NMX
|
Mar 29, 2023 |
2.384 |
0.003 |
0.13% |
2.39 |
2.39 |
2.38 |
2.381 |
3818 |
61 |
May 2023 |
/NGK3:NMX
|
Apr 26, 2023 |
2.356 |
0.013 |
0.55% |
N/A |
N/A |
N/A |
2.343 |
2287 |
0 |
Jun 2023 |
/NGM3:NMX
|
May 26, 2023 |
2.398 |
0.013 |
0.55% |
N/A |
N/A |
N/A |
2.385 |
745 |
0 |
Jul 2023 |
/NGN3:NMX
|
Jun 28, 2023 |
2.444 |
0.013 |
0.53% |
N/A |
N/A |
N/A |
2.431 |
818 |
0 |
Aug 2023 |
/NGQ3:NMX
|
Jul 27, 2023 |
2.449 |
0.013 |
0.53% |
2.46 |
2.46 |
2.46 |
2.436 |
473 |
1 |
Sep 2023 |
/NGU3:NMX
|
Aug 29, 2023 |
2.434 |
0.004 |
0.16% |
2.44 |
2.44 |
2.44 |
2.43 |
541 |
8 |
Oct 2023 |
/NGV3:NMX
|
Sep 27, 2023 |
2.444 |
0.00 |
0.00% |
N/A |
N/A |
N/A |
2.444 |
1405 |
0 |
Nov 2023 |
/NGX3:NMX
|
Oct 27, 2023 |
2.542 |
0.014 |
0.55% |
N/A |
N/A |
N/A |
2.528 |
439 |
0 |
Dec 2023 |
/NGZ3:NMX
|
Nov 28, 2023 |
2.734 |
0.014 |
0.51% |
2.735 |
2.735 |
2.735 |
2.72 |
842 |
2 |
Jan 2024 |
/NGF4:NMX
|
Dec 27, 2023 |
2.829 |
0.015 |
0.53% |
2.82 |
2.83 |
2.82 |
2.814 |
508 |
20 |
Feb 2024 |
/NGG4:NMX
|
Jan 29, 2024 |
2.784 |
0.015 |
0.54% |
N/A |
N/A |
N/A |
2.769 |
220 |
0 |
Mar 2024 |
/NGH4:NMX
|
Feb 27, 2024 |
2.653 |
0.015 |
0.57% |
N/A |
N/A |
N/A |
2.638 |
1020 |
0 |
Apr 2024 |
/NGJ4:NMX
|
Mar 26, 2024 |
2.355 |
0.00 |
0.00% |
N/A |
N/A |
N/A |
2.355 |
1380 |
0 |
May 2024 |
/NGK4:NMX
|
Apr 26, 2024 |
2.336 |
0.015 |
0.65% |
N/A |
N/A |
N/A |
2.321 |
593 |
0 |
Jun 2024 |
/NGM4:NMX
|
May 29, 2024 |
2.371 |
0.015 |
0.64% |
N/A |
N/A |
N/A |
2.356 |
316 |
0 |
Jul 2024 |
/NGN4:NMX
|
Jun 26, 2024 |
2.415 |
0.015 |
0.63% |
N/A |
N/A |
N/A |
2.40 |
166 |
0 |
Aug 2024 |
/NGQ4:NMX
|
Jul 29, 2024 |
2.421 |
0.015 |
0.62% |
N/A |
N/A |
N/A |
2.406 |
178 |
0 |
Sep 2024 |
/NGU4:NMX
|
Aug 28, 2024 |
2.418 |
0.015 |
0.62% |
N/A |
N/A |
N/A |
2.403 |
86 |
0 |
Oct 2024 |
/NGV4:NMX
|
Sep 26, 2024 |
2.451 |
0.015 |
0.62% |
N/A |
N/A |
N/A |
2.436 |
94 |
0 |
Nov 2024 |
/NGX4:NMX
|
Oct 29, 2024 |
2.571 |
0.00 |
0.00% |
N/A |
N/A |
N/A |
2.571 |
91 |
0 |
Dec 2024 |
/NGZ4:NMX
|
Nov 26, 2024 |
2.787 |
0.00 |
0.00% |
N/A |
N/A |
N/A |
2.787 |
321 |
0 |
Jan 2025 |
/NGF5:NMX
|
Dec 27, 2024 |
2.89 |
0.00 |
0.00% |
N/A |
N/A |
N/A |
2.89 |
205 |
0 |
Feb 2025 |
/NGG5:NMX
|
Jan 29, 2025 |
2.84 |
0.00 |
0.00% |
N/A |
N/A |
N/A |
2.84 |
48 |
0 |
Mar 2025 |
/NGH5:NMX
|
Feb 26, 2025 |
2.70 |
0.00 |
0.00% |
N/A |
N/A |
N/A |
2.70 |
63 |
0 |
Apr 2025 |
/NGJ5:NMX
|
Mar 27, 2025 |
2.406 |
0.015 |
0.63% |
N/A |
N/A |
N/A |
2.391 |
104 |
0 |
May 2025 |
/NGK5:NMX
|
Apr 28, 2025 |
2.381 |
0.015 |
0.63% |
N/A |
N/A |
N/A |
2.366 |
70 |
0 |
Jun 2025 |
/NGM5:NMX
|
May 28, 2025 |
2.415 |
0.015 |
0.63% |
N/A |
N/A |
N/A |
2.40 |
103 |
0 |
Jul 2025 |
/NGN25:NMX
|
Jun 26, 2025 |
2.453 |
0.015 |
0.62% |
N/A |
N/A |
N/A |
2.438 |
83 |
0 |
Aug 2025 |
/NGQ25:NMX
|
Jul 29, 2025 |
2.459 |
0.015 |
0.61% |
N/A |
N/A |
N/A |
2.444 |
70 |
0 |
Sep 2025 |
/NGU25:NMX
|
Aug 27, 2025 |
2.452 |
0.015 |
0.62% |
N/A |
N/A |
N/A |
2.437 |
71 |
0 |
Oct 2025 |
/NGV25:NMX
|
Sep 26, 2025 |
2.479 |
0.015 |
0.61% |
N/A |
N/A |
N/A |
2.464 |
97 |
0 |
Nov 2025 |
/NGX25:NMX
|
Oct 29, 2025 |
2.589 |
0.015 |
0.58% |
N/A |
N/A |
N/A |
2.574 |
35 |
0 |
Dec 2025 |
/NGZ25:NMX
|
Nov 25, 2025 |
2.807 |
0.015 |
0.54% |
N/A |
N/A |
N/A |
2.792 |
100 |
0 |
Jan 2026 |
/NGF26:NMX
|
Dec 29, 2025 |
2.918 |
0.015 |
0.52% |
N/A |
N/A |
N/A |
2.903 |
400 |
0 |
Feb 2026 |
/NGG26:NMX
|
Jan 28, 2026 |
2.875 |
0.015 |
0.52% |
N/A |
N/A |
N/A |
2.86 |
27 |
0 |
Mar 2026 |
/NGH26:NMX
|
Feb 25, 2026 |
2.737 |
0.015 |
0.55% |
N/A |
N/A |
N/A |
2.722 |
66 |
0 |
Apr 2026 |
/NGJ26:NMX
|
Mar 27, 2026 |
2.449 |
0.015 |
0.62% |
N/A |
N/A |
N/A |
2.434 |
32 |
0 |
May 2026 |
/NGK26:NMX
|
Apr 28, 2026 |
2.426 |
0.015 |
0.62% |
N/A |
N/A |
N/A |
2.411 |
42 |
0 |
Jun 2026 |
/NGM26:NMX
|
May 27, 2026 |
2.461 |
0.015 |
0.61% |
N/A |
N/A |
N/A |
2.446 |
48 |
0 |
Jul 2026 |
/NGN26:NMX
|
Jun 26, 2026 |
2.494 |
0.015 |
0.61% |
N/A |
N/A |
N/A |
2.479 |
69 |
0 |
Aug 2026 |
/NGQ26:NMX
|
Jul 29, 2026 |
2.499 |
0.015 |
0.60% |
N/A |
N/A |
N/A |
2.484 |
52 |
0 |
Sep 2026 |
/NGU26:NMX
|
Aug 27, 2026 |
2.494 |
0.015 |
0.61% |
N/A |
N/A |
N/A |
2.479 |
51 |
0 |
Oct 2026 |
/NGV26:NMX
|
Sep 28, 2026 |
2.525 |
0.015 |
0.60% |
N/A |
N/A |
N/A |
2.51 |
39 |
0 |
Nov 2026 |
/NGX26:NMX
|
Oct 28, 2026 |
2.626 |
0.015 |
0.57% |
N/A |
N/A |
N/A |
2.611 |
23 |
0 |
Dec 2026 |
/NGZ26:NMX
|
Nov 25, 2026 |
2.834 |
0.015 |
0.53% |
N/A |
N/A |
N/A |
2.819 |
22 |
0 |
Jan 2027 |
/NGF27:NMX
|
Dec 29, 2026 |
2.945 |
0.015 |
0.51% |
N/A |
N/A |
N/A |
2.93 |
16 |
0 |
Feb 2027 |
/NGG27:NMX
|
Jan 27, 2027 |
2.902 |
0.011 |
0.38% |
N/A |
N/A |
N/A |
2.891 |
13 |
0 |
Mar 2027 |
/NGH27:NMX
|
Feb 24, 2027 |
2.767 |
0.011 |
0.40% |
N/A |
N/A |
N/A |
2.756 |
52 |
0 |
Apr 2027 |
/NGJ27:NMX
|
Mar 29, 2027 |
2.462 |
0.011 |
0.45% |
N/A |
N/A |
N/A |
2.451 |
25 |
0 |
May 2027 |
/NGK27:NMX
|
Apr 28, 2027 |
2.443 |
0.011 |
0.45% |
N/A |
N/A |
N/A |
2.432 |
41 |
0 |
Jun 2027 |
/NGM27:NMX
|
May 26, 2027 |
2.479 |
0.011 |
0.45% |
N/A |
N/A |
N/A |
2.468 |
28 |
0 |
Jul 2027 |
/NGN27:NMX
|
Jun 28, 2027 |
2.513 |
0.011 |
0.44% |
N/A |
N/A |
N/A |
2.502 |
29 |
0 |
Aug 2027 |
/NGQ27:NMX
|
Jul 28, 2027 |
2.519 |
0.011 |
0.44% |
N/A |
N/A |
N/A |
2.508 |
24 |
0 |
Sep 2027 |
/NGU27:NMX
|
Aug 27, 2027 |
2.525 |
0.011 |
0.44% |
N/A |
N/A |
N/A |
2.514 |
32 |
0 |
Oct 2027 |
/NGV27:NMX
|
Sep 28, 2027 |
2.561 |
0.011 |
0.43% |
N/A |
N/A |
N/A |
2.55 |
16 |
0 |
Nov 2027 |
/NGX27:NMX
|
Oct 27, 2027 |
2.659 |
0.011 |
0.42% |
N/A |
N/A |
N/A |
2.648 |
13 |
0 |
Dec 2027 |
/NGZ27:NMX
|
Nov 26, 2027 |
2.861 |
0.011 |
0.39% |
N/A |
N/A |
N/A |
2.85 |
10 |
0 |
Jan 2028 |
/NGF28:NMX
|
Dec 29, 2027 |
2.981 |
0.004 |
0.13% |
N/A |
N/A |
N/A |
2.977 |
9 |
0 |
Feb 2028 |
/NGG28:NMX
|
Jan 27, 2028 |
2.938 |
0.00 |
0.00% |
N/A |
N/A |
N/A |
2.938 |
8 |
0 |
Mar 2028 |
/NGH28:NMX
|
Feb 25, 2028 |
2.808 |
0.00 |
0.00% |
N/A |
N/A |
N/A |
2.808 |
13 |
0 |
Apr 2028 |
/NGJ28:NMX
|
Mar 29, 2028 |
2.503 |
0.00 |
0.00% |
N/A |
N/A |
N/A |
2.503 |
12 |
0 |
May 2028 |
/NGK28:NMX
|
Apr 26, 2028 |
2.483 |
0.00 |
0.00% |
N/A |
N/A |
N/A |
2.483 |
12 |
0 |
Jun 2028 |
/NGM28:NMX
|
May 26, 2028 |
2.524 |
0.00 |
0.00% |
N/A |
N/A |
N/A |
2.524 |
12 |
0 |
Jul 2028 |
/NGN28:NMX
|
Jun 28, 2028 |
2.566 |
0.00 |
0.00% |
N/A |
N/A |
N/A |
2.566 |
13 |
0 |
Aug 2028 |
/NGQ28:NMX
|
Jul 27, 2028 |
2.582 |
0.00 |
0.00% |
N/A |
N/A |
N/A |
2.582 |
13 |
0 |
Sep 2028 |
/NGU28:NMX
|
Aug 29, 2028 |
2.594 |
0.00 |
0.00% |
N/A |
N/A |
N/A |
2.594 |
15 |
0 |
Mar 2029 |
/NGH29:NMX
|
Feb 26, 2029 |
2.894 |
0.00 |
0.00% |
N/A |
N/A |
N/A |
2.894 |
20 |
0 |
Apr 2029 |
/NGJ29:NMX
|
Mar 27, 2029 |
2.589 |
0.00 |
0.00% |
N/A |
N/A |
N/A |
2.589 |
20 |
0 |
|
|