« Back to Futures & Commodities

Detailed Quote for Natural Gas May 2023 (/NGK3:NMX)
$ 2.538 EOD     0.014 (+0.55%) Volume: 11 5:15 PM EDT Jun 24, 2021
Today 5d 1m 3m 1y more
Last Price
2.538
Change $
0.014
Change %
0.55%
Volume
11
Bid
N/A
Bid Size
0
Ask
N/A
Ask Size
0
Open
2.524
High
2.524
Low
2.524
Settlement
2.524
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
5:15
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 3.418 0.085 2.55% 3.316 3.442 3.301 3.333 24569 45.13k
Aug 2021 /NGQ1:NMX Jul 28, 2021 3.437 0.085 2.54% 3.337 3.46 3.318 3.352 215142 114.67k
Sep 2021 /NGU1:NMX Aug 27, 2021 3.415 0.082 2.46% 3.319 3.437 3.30 3.333 204327 40.46k
Oct 2021 /NGV1:NMX Sep 28, 2021 3.422 0.079 2.36% 3.324 3.442 3.31 3.343 145608 31.93k
Nov 2021 /NGX1:NMX Oct 27, 2021 3.469 0.075 2.21% 3.371 3.489 3.363 3.394 92545 14.17k
Dec 2021 /NGZ1:NMX Nov 26, 2021 3.568 0.073 2.09% 3.478 3.585 3.466 3.495 65369 10.83k
Jan 2022 /NGF2:NMX Dec 29, 2021 3.638 0.073 2.05% 3.542 3.656 3.533 3.565 100385 20.5k
Feb 2022 /NGG2:NMX Jan 27, 2022 3.56 0.072 2.06% 3.474 3.574 3.459 3.488 38003 7.98k
Mar 2022 /NGH2:NMX Feb 24, 2022 3.36 0.063 1.91% 3.287 3.369 3.272 3.297 83333 12.15k
Apr 2022 /NGJ2:NMX Mar 29, 2022 2.91 0.041 1.43% 2.862 2.91 2.851 2.869 75821 10.27k
May 2022 /NGK2:NMX Apr 27, 2022 2.841 0.037 1.32% 2.798 2.842 2.787 2.804 53751 6.44k
Jun 2022 /NGM2:NMX May 26, 2022 2.869 0.036 1.27% 2.823 2.869 2.816 2.833 24824 1.65k
Jul 2022 /NGN2:NMX Jun 28, 2022 2.907 0.035 1.22% 2.864 2.907 2.859 2.872 17900 1.69k
Aug 2022 /NGQ2:NMX Jul 27, 2022 2.914 0.034 1.18% 2.872 2.915 2.865 2.88 17745 1.82k
Sep 2022 /NGU2:NMX Aug 29, 2022 2.899 0.034 1.19% 2.851 2.90 2.847 2.865 15762 1.33k
Oct 2022 /NGV2:NMX Sep 28, 2022 2.925 0.035 1.21% 2.875 2.924 2.871 2.89 49284 4.88k
Nov 2022 /NGX2:NMX Oct 27, 2022 2.983 0.033 1.12% 2.937 2.981 2.937 2.95 20138 911
Dec 2022 /NGZ2:NMX Nov 28, 2022 3.104 0.033 1.07% 3.055 3.103 3.055 3.071 14609 585
Jan 2023 /NGF3:NMX Dec 28, 2022 3.20 0.033 1.04% 3.162 3.199 3.159 3.167 9379 1.89k
Feb 2023 /NGG3:NMX Jan 27, 2023 3.13 0.031 1.00% 3.096 3.128 3.096 3.099 2910 710
Mar 2023 /NGH3:NMX Feb 24, 2023 2.936 0.027 0.93% 2.905 2.937 2.905 2.909 7576 112
Apr 2023 /NGJ3:NMX Mar 29, 2023 2.579 0.014 0.55% 2.555 2.581 2.555 2.565 8654 208
May 2023 /NGK3:NMX Apr 26, 2023 2.538 0.014 0.55% 2.524 2.524 2.524 2.524 4686 11
Jun 2023 /NGM3:NMX May 26, 2023 2.575 0.012 0.47% N/A N/A N/A 2.563 1177 1
Jul 2023 /NGN3:NMX Jun 28, 2023 2.617 0.012 0.46% N/A N/A N/A 2.605 1885 0
Aug 2023 /NGQ3:NMX Jul 27, 2023 2.617 0.00 0.00% N/A N/A N/A 2.617 969 0
Sep 2023 /NGU3:NMX Aug 29, 2023 2.615 0.009 0.35% N/A N/A N/A 2.606 1364 0
Oct 2023 /NGV3:NMX Sep 27, 2023 2.639 0.00 0.00% N/A N/A N/A 2.639 2307 0
Nov 2023 /NGX3:NMX Oct 27, 2023 2.702 0.00 0.00% N/A N/A N/A 2.702 816 0
Dec 2023 /NGZ3:NMX Nov 28, 2023 2.876 0.00 0.00% N/A N/A N/A 2.876 1133 0
Jan 2024 /NGF4:NMX Dec 27, 2023 2.977 0.001 0.03% 2.981 2.981 2.981 2.976 745 1
Feb 2024 /NGG4:NMX Jan 29, 2024 2.932 0.001 0.03% 2.941 2.941 2.941 2.931 702 11
Mar 2024 /NGH4:NMX Feb 27, 2024 2.779 -0.004 -0.14% N/A N/A N/A 2.783 1362 0
Apr 2024 /NGJ4:NMX Mar 26, 2024 2.479 -0.012 -0.48% N/A N/A N/A 2.491 1517 0
May 2024 /NGK4:NMX Apr 26, 2024 2.452 -0.012 -0.49% N/A N/A N/A 2.464 700 0
Jun 2024 /NGM4:NMX May 29, 2024 2.488 -0.012 -0.48% N/A N/A N/A 2.50 401 0
Jul 2024 /NGN4:NMX Jun 26, 2024 2.525 -0.012 -0.47% N/A N/A N/A 2.537 257 0
Aug 2024 /NGQ4:NMX Jul 29, 2024 2.542 -0.012 -0.47% N/A N/A N/A 2.554 289 0
Sep 2024 /NGU4:NMX Aug 28, 2024 2.535 -0.012 -0.47% N/A N/A N/A 2.547 173 0
Oct 2024 /NGV4:NMX Sep 26, 2024 2.578 -0.012 -0.46% N/A N/A N/A 2.59 224 0
Nov 2024 /NGX4:NMX Oct 29, 2024 2.681 -0.012 -0.45% N/A N/A N/A 2.693 194 0
Dec 2024 /NGZ4:NMX Nov 26, 2024 2.893 -0.012 -0.41% N/A N/A N/A 2.905 459 0
Jan 2025 /NGF5:NMX Dec 27, 2024 2.99 -0.012 -0.40% N/A N/A N/A 3.002 213 0
Feb 2025 /NGG5:NMX Jan 29, 2025 2.947 -0.012 -0.41% N/A N/A N/A 2.959 74 0
Mar 2025 /NGH5:NMX Feb 26, 2025 2.801 -0.012 -0.43% N/A N/A N/A 2.813 72 0
Apr 2025 /NGJ5:NMX Mar 27, 2025 2.476 -0.012 -0.48% N/A N/A N/A 2.488 135 0
May 2025 /NGK5:NMX Apr 28, 2025 2.456 -0.012 -0.49% N/A N/A N/A 2.468 111 0
Jun 2025 /NGM5:NMX May 28, 2025 2.49 -0.012 -0.48% N/A N/A N/A 2.502 104 0
Jul 2025 /NGN25:NMX Jun 26, 2025 2.528 -0.012 -0.47% N/A N/A N/A 2.54 138 0
Aug 2025 /NGQ25:NMX Jul 29, 2025 2.536 -0.012 -0.47% N/A N/A N/A 2.548 123 0
Sep 2025 /NGU25:NMX Aug 27, 2025 2.528 -0.012 -0.47% N/A N/A N/A 2.54 108 0
Oct 2025 /NGV25:NMX Sep 26, 2025 2.556 -0.012 -0.47% N/A N/A N/A 2.568 97 0
Nov 2025 /NGX25:NMX Oct 29, 2025 2.654 -0.012 -0.45% N/A N/A N/A 2.666 43 0
Dec 2025 /NGZ25:NMX Nov 25, 2025 2.856 -0.012 -0.42% N/A N/A N/A 2.868 108 0
Jan 2026 /NGF26:NMX Dec 29, 2025 2.961 -0.012 -0.40% N/A N/A N/A 2.973 402 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 2.773 -0.012 -0.43% N/A N/A N/A 2.785 69 0
Apr 2026 /NGJ26:NMX Mar 27, 2026 2.478 -0.012 -0.48% N/A N/A N/A 2.49 35 0
May 2026 /NGK26:NMX Apr 28, 2026 2.458 -0.012 -0.49% N/A N/A N/A 2.47 43 0
Jun 2026 /NGM26:NMX May 27, 2026 2.496 -0.012 -0.48% N/A N/A N/A 2.508 48 0
Jul 2026 /NGN26:NMX Jun 26, 2026 2.536 -0.012 -0.47% N/A N/A N/A 2.548 81 0
Aug 2026 /NGQ26:NMX Jul 29, 2026 2.547 -0.012 -0.47% N/A N/A N/A 2.559 66 0
Sep 2026 /NGU26:NMX Aug 27, 2026 2.544 -0.012 -0.47% N/A N/A N/A 2.556 54 0
Oct 2026 /NGV26:NMX Sep 28, 2026 2.575 -0.012 -0.46% N/A N/A N/A 2.587 53 0
Nov 2026 /NGX26:NMX Oct 28, 2026 2.676 -0.012 -0.45% N/A N/A N/A 2.688 29 0
Dec 2026 /NGZ26:NMX Nov 25, 2026 2.883 -0.012 -0.41% N/A N/A N/A 2.895 27 0
Jan 2027 /NGF27:NMX Dec 29, 2026 2.993 -0.012 -0.40% N/A N/A N/A 3.005 16 0
Feb 2027 /NGG27:NMX Jan 27, 2027 2.953 -0.012 -0.40% N/A N/A N/A 2.965 17 0
Mar 2027 /NGH27:NMX Feb 24, 2027 2.813 -0.012 -0.42% N/A N/A N/A 2.825 52 0
Apr 2027 /NGJ27:NMX Mar 29, 2027 2.503 -0.012 -0.48% N/A N/A N/A 2.515 25 0
May 2027 /NGK27:NMX Apr 28, 2027 2.484 -0.012 -0.48% N/A N/A N/A 2.496 41 0
Jun 2027 /NGM27:NMX May 26, 2027 2.524 -0.012 -0.47% N/A N/A N/A 2.536 28 0
Jul 2027 /NGN27:NMX Jun 28, 2027 2.564 -0.012 -0.47% N/A N/A N/A 2.576 30 0
Aug 2027 /NGQ27:NMX Jul 28, 2027 2.57 -0.012 -0.46% N/A N/A N/A 2.582 43 0
Sep 2027 /NGU27:NMX Aug 27, 2027 2.565 -0.012 -0.47% N/A N/A N/A 2.577 33 0
Oct 2027 /NGV27:NMX Sep 28, 2027 2.595 -0.012 -0.46% N/A N/A N/A 2.607 26 0
Nov 2027 /NGX27:NMX Oct 27, 2027 2.687 -0.012 -0.44% N/A N/A N/A 2.699 18 0
Dec 2027 /NGZ27:NMX Nov 26, 2027 2.894 -0.012 -0.41% N/A N/A N/A 2.906 18 0
Jan 2028 /NGF28:NMX Dec 29, 2027 3.009 -0.012 -0.40% N/A N/A N/A 3.021 9 0
Feb 2028 /NGG28:NMX Jan 27, 2028 2.966 -0.012 -0.40% N/A N/A N/A 2.978 8 0
Mar 2028 /NGH28:NMX Feb 25, 2028 2.826 -0.012 -0.42% N/A N/A N/A 2.838 17 0
Apr 2028 /NGJ28:NMX Mar 29, 2028 2.516 -0.012 -0.47% N/A N/A N/A 2.528 18 0
May 2028 /NGK28:NMX Apr 26, 2028 2.496 -0.012 -0.48% N/A N/A N/A 2.508 21 0
Jun 2028 /NGM28:NMX May 26, 2028 2.537 -0.012 -0.47% N/A N/A N/A 2.549 24 0
Jul 2028 /NGN28:NMX Jun 28, 2028 2.579 -0.012 -0.46% N/A N/A N/A 2.591 25 0
Aug 2028 /NGQ28:NMX Jul 27, 2028 2.585 -0.012 -0.46% N/A N/A N/A 2.597 27 0
Sep 2028 /NGU28:NMX Aug 29, 2028 2.59 -0.012 -0.46% N/A N/A N/A 2.602 24 0
Oct 2028 /NGV28:NMX Sep 27, 2028 2.627 -0.012 -0.45% N/A N/A N/A 2.639 6 0
Mar 2029 /NGH29:NMX Feb 26, 2029 2.875 -0.012 -0.42% N/A N/A N/A 2.887 20 0
Apr 2029 /NGJ29:NMX Mar 27, 2029 2.555 -0.012 -0.47% N/A N/A N/A 2.567 20 0
Oct 2029 /NGV29:NMX Sep 26, 2029 2.67 -0.012 -0.45% N/A N/A N/A 2.682 6 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.