Detailed Quote for Natural Gas Oct 2023 (/NGV3:NMX) |
|
|
|
|
|
Change $ |
 0.016
|
|
Change % |
 0.65%
|
|
|
|
|
|
|
|
|
|
|
|
|
|
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 |
2.602 |
0.156 |
6.38% |
2.542 |
2.619 |
2.504 |
2.446 |
13204 |
41.71k |
Mar 2021 |
/NGH1:NMX
|
Feb 24, 2021 |
2.598 |
0.142 |
5.78% |
2.53 |
2.609 |
2.498 |
2.456 |
328131 |
111.73k |
Apr 2021 |
/NGJ1:NMX
|
Mar 29, 2021 |
2.633 |
0.13 |
5.19% |
2.566 |
2.642 |
2.54 |
2.503 |
113346 |
51.58k |
May 2021 |
/NGK1:NMX
|
Apr 28, 2021 |
2.672 |
0.115 |
4.50% |
2.616 |
2.681 |
2.592 |
2.557 |
84072 |
28.13k |
Jun 2021 |
/NGM1:NMX
|
May 26, 2021 |
2.728 |
0.105 |
4.00% |
2.681 |
2.737 |
2.66 |
2.623 |
45031 |
14.78k |
Jul 2021 |
/NGN1:NMX
|
Jun 28, 2021 |
2.795 |
0.101 |
3.75% |
2.751 |
2.801 |
2.726 |
2.694 |
46431 |
15.73k |
Aug 2021 |
/NGQ1:NMX
|
Jul 28, 2021 |
2.818 |
0.097 |
3.56% |
2.765 |
2.823 |
2.752 |
2.721 |
31345 |
6.76k |
Sep 2021 |
/NGU1:NMX
|
Aug 27, 2021 |
2.808 |
0.096 |
3.54% |
2.757 |
2.813 |
2.746 |
2.712 |
51679 |
8.46k |
Oct 2021 |
/NGV1:NMX
|
Sep 28, 2021 |
2.827 |
0.092 |
3.36% |
2.787 |
2.833 |
2.767 |
2.735 |
113682 |
15.03k |
Nov 2021 |
/NGX1:NMX
|
Oct 27, 2021 |
2.883 |
0.082 |
2.93% |
2.849 |
2.89 |
2.836 |
2.801 |
40207 |
3.51k |
Dec 2021 |
/NGZ1:NMX
|
Nov 26, 2021 |
3.008 |
0.073 |
2.49% |
2.976 |
3.014 |
2.962 |
2.935 |
41609 |
2.68k |
Jan 2022 |
/NGF2:NMX
|
Dec 29, 2021 |
3.099 |
0.069 |
2.28% |
3.049 |
3.107 |
3.049 |
3.03 |
49255 |
6.31k |
Feb 2022 |
/NGG2:NMX
|
Jan 27, 2022 |
3.04 |
0.067 |
2.25% |
3.008 |
3.045 |
3.004 |
2.973 |
26059 |
4.41k |
Mar 2022 |
/NGH2:NMX
|
Feb 24, 2022 |
2.878 |
0.054 |
1.91% |
2.849 |
2.883 |
2.846 |
2.824 |
29972 |
5.5k |
Apr 2022 |
/NGJ2:NMX
|
Mar 29, 2022 |
2.514 |
0.027 |
1.09% |
2.516 |
2.52 |
2.497 |
2.487 |
29656 |
4.34k |
May 2022 |
/NGK2:NMX
|
Apr 27, 2022 |
2.465 |
0.02 |
0.82% |
2.475 |
2.475 |
2.458 |
2.445 |
13237 |
1.27k |
Jun 2022 |
/NGM2:NMX
|
May 26, 2022 |
2.489 |
0.016 |
0.65% |
2.502 |
2.508 |
2.482 |
2.473 |
8507 |
364 |
Jul 2022 |
/NGN2:NMX
|
Jun 28, 2022 |
2.522 |
0.015 |
0.60% |
2.54 |
2.54 |
2.52 |
2.507 |
6695 |
178 |
Aug 2022 |
/NGQ2:NMX
|
Jul 27, 2022 |
2.532 |
0.013 |
0.52% |
2.533 |
2.537 |
2.531 |
2.519 |
5535 |
239 |
Sep 2022 |
/NGU2:NMX
|
Aug 29, 2022 |
2.518 |
0.011 |
0.44% |
2.536 |
2.541 |
2.52 |
2.507 |
5930 |
116 |
Oct 2022 |
/NGV2:NMX
|
Sep 28, 2022 |
2.545 |
0.011 |
0.43% |
2.566 |
2.566 |
2.539 |
2.534 |
11289 |
294 |
Nov 2022 |
/NGX2:NMX
|
Oct 27, 2022 |
2.605 |
0.008 |
0.31% |
2.62 |
2.62 |
2.609 |
2.597 |
6212 |
42 |
Dec 2022 |
/NGZ2:NMX
|
Nov 28, 2022 |
2.765 |
0.008 |
0.29% |
2.777 |
2.777 |
2.77 |
2.757 |
7344 |
29 |
Jan 2023 |
/NGF3:NMX
|
Dec 28, 2022 |
2.867 |
0.005 |
0.17% |
2.878 |
2.878 |
2.874 |
2.862 |
5169 |
19 |
Feb 2023 |
/NGG3:NMX
|
Jan 27, 2023 |
2.821 |
0.004 |
0.14% |
N/A |
N/A |
N/A |
2.817 |
1508 |
26 |
Mar 2023 |
/NGH3:NMX
|
Feb 24, 2023 |
2.679 |
0.002 |
0.07% |
2.696 |
2.696 |
2.696 |
2.677 |
2623 |
56 |
Apr 2023 |
/NGJ3:NMX
|
Mar 29, 2023 |
2.386 |
0.002 |
0.08% |
2.39 |
2.39 |
2.386 |
2.384 |
3778 |
34 |
May 2023 |
/NGK3:NMX
|
Apr 26, 2023 |
2.354 |
-0.002 |
-0.08% |
N/A |
N/A |
N/A |
2.356 |
2287 |
0 |
Jun 2023 |
/NGM3:NMX
|
May 26, 2023 |
2.396 |
-0.002 |
-0.08% |
2.387 |
2.387 |
2.387 |
2.398 |
744 |
1 |
Jul 2023 |
/NGN3:NMX
|
Jun 28, 2023 |
2.442 |
-0.002 |
-0.08% |
N/A |
N/A |
N/A |
2.444 |
818 |
0 |
Aug 2023 |
/NGQ3:NMX
|
Jul 27, 2023 |
2.446 |
-0.003 |
-0.12% |
N/A |
N/A |
N/A |
2.449 |
473 |
0 |
Sep 2023 |
/NGU3:NMX
|
Aug 29, 2023 |
2.431 |
-0.003 |
-0.12% |
N/A |
N/A |
N/A |
2.434 |
541 |
0 |
Oct 2023 |
/NGV3:NMX
|
Sep 27, 2023 |
2.46 |
0.016 |
0.65% |
2.47 |
2.48 |
2.47 |
2.444 |
1412 |
7 |
Nov 2023 |
/NGX3:NMX
|
Oct 27, 2023 |
2.538 |
-0.004 |
-0.16% |
N/A |
N/A |
N/A |
2.542 |
439 |
0 |
Dec 2023 |
/NGZ3:NMX
|
Nov 28, 2023 |
2.728 |
-0.006 |
-0.22% |
N/A |
N/A |
N/A |
2.734 |
844 |
0 |
Jan 2024 |
/NGF4:NMX
|
Dec 27, 2023 |
2.822 |
-0.007 |
-0.25% |
2.865 |
2.865 |
2.865 |
2.829 |
528 |
1 |
Feb 2024 |
/NGG4:NMX
|
Jan 29, 2024 |
2.775 |
-0.009 |
-0.32% |
2.79 |
2.79 |
2.79 |
2.784 |
220 |
3 |
Mar 2024 |
/NGH4:NMX
|
Feb 27, 2024 |
2.643 |
-0.01 |
-0.38% |
N/A |
N/A |
N/A |
2.653 |
1020 |
0 |
Apr 2024 |
/NGJ4:NMX
|
Mar 26, 2024 |
2.351 |
-0.004 |
-0.17% |
N/A |
N/A |
N/A |
2.355 |
1380 |
0 |
May 2024 |
/NGK4:NMX
|
Apr 26, 2024 |
2.323 |
-0.013 |
-0.56% |
N/A |
N/A |
N/A |
2.336 |
593 |
0 |
Jun 2024 |
/NGM4:NMX
|
May 29, 2024 |
2.356 |
-0.015 |
-0.63% |
N/A |
N/A |
N/A |
2.371 |
316 |
0 |
Jul 2024 |
/NGN4:NMX
|
Jun 26, 2024 |
2.399 |
-0.016 |
-0.66% |
N/A |
N/A |
N/A |
2.415 |
166 |
0 |
Aug 2024 |
/NGQ4:NMX
|
Jul 29, 2024 |
2.403 |
-0.018 |
-0.74% |
N/A |
N/A |
N/A |
2.421 |
178 |
0 |
Sep 2024 |
/NGU4:NMX
|
Aug 28, 2024 |
2.399 |
-0.019 |
-0.79% |
N/A |
N/A |
N/A |
2.418 |
86 |
0 |
Oct 2024 |
/NGV4:NMX
|
Sep 26, 2024 |
2.43 |
-0.021 |
-0.86% |
N/A |
N/A |
N/A |
2.451 |
94 |
0 |
Nov 2024 |
/NGX4:NMX
|
Oct 29, 2024 |
2.54 |
-0.031 |
-1.21% |
N/A |
N/A |
N/A |
2.571 |
91 |
0 |
Dec 2024 |
/NGZ4:NMX
|
Nov 26, 2024 |
2.743 |
-0.044 |
-1.58% |
N/A |
N/A |
N/A |
2.787 |
321 |
0 |
Jan 2025 |
/NGF5:NMX
|
Dec 27, 2024 |
2.835 |
-0.055 |
-1.90% |
N/A |
N/A |
N/A |
2.89 |
205 |
0 |
Feb 2025 |
/NGG5:NMX
|
Jan 29, 2025 |
2.792 |
-0.048 |
-1.69% |
N/A |
N/A |
N/A |
2.84 |
48 |
0 |
Mar 2025 |
/NGH5:NMX
|
Feb 26, 2025 |
2.652 |
-0.048 |
-1.78% |
N/A |
N/A |
N/A |
2.70 |
63 |
0 |
Apr 2025 |
/NGJ5:NMX
|
Mar 27, 2025 |
2.363 |
-0.043 |
-1.79% |
N/A |
N/A |
N/A |
2.406 |
104 |
0 |
May 2025 |
/NGK5:NMX
|
Apr 28, 2025 |
2.338 |
-0.043 |
-1.81% |
N/A |
N/A |
N/A |
2.381 |
70 |
0 |
Jun 2025 |
/NGM5:NMX
|
May 28, 2025 |
2.372 |
-0.043 |
-1.78% |
N/A |
N/A |
N/A |
2.415 |
103 |
0 |
Jul 2025 |
/NGN25:NMX
|
Jun 26, 2025 |
2.41 |
-0.043 |
-1.75% |
N/A |
N/A |
N/A |
2.453 |
83 |
0 |
Aug 2025 |
/NGQ25:NMX
|
Jul 29, 2025 |
2.416 |
-0.043 |
-1.75% |
N/A |
N/A |
N/A |
2.459 |
70 |
0 |
Sep 2025 |
/NGU25:NMX
|
Aug 27, 2025 |
2.409 |
-0.043 |
-1.75% |
N/A |
N/A |
N/A |
2.452 |
71 |
0 |
Oct 2025 |
/NGV25:NMX
|
Sep 26, 2025 |
2.436 |
-0.043 |
-1.73% |
N/A |
N/A |
N/A |
2.479 |
97 |
0 |
Nov 2025 |
/NGX25:NMX
|
Oct 29, 2025 |
2.546 |
-0.043 |
-1.66% |
N/A |
N/A |
N/A |
2.589 |
35 |
0 |
Dec 2025 |
/NGZ25:NMX
|
Nov 25, 2025 |
2.764 |
-0.043 |
-1.53% |
N/A |
N/A |
N/A |
2.807 |
100 |
0 |
Jan 2026 |
/NGF26:NMX
|
Dec 29, 2025 |
2.875 |
-0.043 |
-1.47% |
N/A |
N/A |
N/A |
2.918 |
400 |
0 |
Feb 2026 |
/NGG26:NMX
|
Jan 28, 2026 |
2.832 |
-0.043 |
-1.50% |
N/A |
N/A |
N/A |
2.875 |
27 |
0 |
Mar 2026 |
/NGH26:NMX
|
Feb 25, 2026 |
2.694 |
-0.043 |
-1.57% |
N/A |
N/A |
N/A |
2.737 |
66 |
0 |
Apr 2026 |
/NGJ26:NMX
|
Mar 27, 2026 |
2.406 |
-0.043 |
-1.76% |
N/A |
N/A |
N/A |
2.449 |
32 |
0 |
May 2026 |
/NGK26:NMX
|
Apr 28, 2026 |
2.383 |
-0.043 |
-1.77% |
N/A |
N/A |
N/A |
2.426 |
42 |
0 |
Jun 2026 |
/NGM26:NMX
|
May 27, 2026 |
2.418 |
-0.043 |
-1.75% |
N/A |
N/A |
N/A |
2.461 |
48 |
0 |
Jul 2026 |
/NGN26:NMX
|
Jun 26, 2026 |
2.451 |
-0.043 |
-1.72% |
N/A |
N/A |
N/A |
2.494 |
69 |
0 |
Aug 2026 |
/NGQ26:NMX
|
Jul 29, 2026 |
2.456 |
-0.043 |
-1.72% |
N/A |
N/A |
N/A |
2.499 |
52 |
0 |
Sep 2026 |
/NGU26:NMX
|
Aug 27, 2026 |
2.451 |
-0.043 |
-1.72% |
N/A |
N/A |
N/A |
2.494 |
51 |
0 |
Oct 2026 |
/NGV26:NMX
|
Sep 28, 2026 |
2.482 |
-0.043 |
-1.70% |
N/A |
N/A |
N/A |
2.525 |
39 |
0 |
Nov 2026 |
/NGX26:NMX
|
Oct 28, 2026 |
2.583 |
-0.043 |
-1.64% |
N/A |
N/A |
N/A |
2.626 |
23 |
0 |
Dec 2026 |
/NGZ26:NMX
|
Nov 25, 2026 |
2.791 |
-0.043 |
-1.52% |
N/A |
N/A |
N/A |
2.834 |
22 |
0 |
Jan 2027 |
/NGF27:NMX
|
Dec 29, 2026 |
2.902 |
-0.043 |
-1.46% |
N/A |
N/A |
N/A |
2.945 |
16 |
0 |
Feb 2027 |
/NGG27:NMX
|
Jan 27, 2027 |
2.859 |
-0.043 |
-1.48% |
N/A |
N/A |
N/A |
2.902 |
13 |
0 |
Mar 2027 |
/NGH27:NMX
|
Feb 24, 2027 |
2.724 |
-0.043 |
-1.55% |
N/A |
N/A |
N/A |
2.767 |
52 |
0 |
Apr 2027 |
/NGJ27:NMX
|
Mar 29, 2027 |
2.419 |
-0.043 |
-1.75% |
N/A |
N/A |
N/A |
2.462 |
25 |
0 |
May 2027 |
/NGK27:NMX
|
Apr 28, 2027 |
2.40 |
-0.043 |
-1.76% |
N/A |
N/A |
N/A |
2.443 |
41 |
0 |
Jun 2027 |
/NGM27:NMX
|
May 26, 2027 |
2.436 |
-0.043 |
-1.73% |
N/A |
N/A |
N/A |
2.479 |
28 |
0 |
Jul 2027 |
/NGN27:NMX
|
Jun 28, 2027 |
2.47 |
-0.043 |
-1.71% |
N/A |
N/A |
N/A |
2.513 |
29 |
0 |
Aug 2027 |
/NGQ27:NMX
|
Jul 28, 2027 |
2.476 |
-0.043 |
-1.71% |
N/A |
N/A |
N/A |
2.519 |
24 |
0 |
Sep 2027 |
/NGU27:NMX
|
Aug 27, 2027 |
2.482 |
-0.043 |
-1.70% |
N/A |
N/A |
N/A |
2.525 |
32 |
0 |
Oct 2027 |
/NGV27:NMX
|
Sep 28, 2027 |
2.518 |
-0.043 |
-1.68% |
N/A |
N/A |
N/A |
2.561 |
16 |
0 |
Nov 2027 |
/NGX27:NMX
|
Oct 27, 2027 |
2.616 |
-0.043 |
-1.62% |
N/A |
N/A |
N/A |
2.659 |
13 |
0 |
Dec 2027 |
/NGZ27:NMX
|
Nov 26, 2027 |
2.818 |
-0.043 |
-1.50% |
N/A |
N/A |
N/A |
2.861 |
10 |
0 |
Jan 2028 |
/NGF28:NMX
|
Dec 29, 2027 |
2.938 |
-0.043 |
-1.44% |
N/A |
N/A |
N/A |
2.981 |
9 |
0 |
Feb 2028 |
/NGG28:NMX
|
Jan 27, 2028 |
2.895 |
-0.043 |
-1.46% |
N/A |
N/A |
N/A |
2.938 |
8 |
0 |
Mar 2028 |
/NGH28:NMX
|
Feb 25, 2028 |
2.765 |
-0.043 |
-1.53% |
N/A |
N/A |
N/A |
2.808 |
13 |
0 |
Apr 2028 |
/NGJ28:NMX
|
Mar 29, 2028 |
2.46 |
-0.043 |
-1.72% |
N/A |
N/A |
N/A |
2.503 |
12 |
0 |
May 2028 |
/NGK28:NMX
|
Apr 26, 2028 |
2.44 |
-0.043 |
-1.73% |
N/A |
N/A |
N/A |
2.483 |
12 |
0 |
Jun 2028 |
/NGM28:NMX
|
May 26, 2028 |
2.481 |
-0.043 |
-1.70% |
N/A |
N/A |
N/A |
2.524 |
12 |
0 |
Jul 2028 |
/NGN28:NMX
|
Jun 28, 2028 |
2.523 |
-0.043 |
-1.68% |
N/A |
N/A |
N/A |
2.566 |
13 |
0 |
Aug 2028 |
/NGQ28:NMX
|
Jul 27, 2028 |
2.539 |
-0.043 |
-1.67% |
N/A |
N/A |
N/A |
2.582 |
13 |
0 |
Sep 2028 |
/NGU28:NMX
|
Aug 29, 2028 |
2.551 |
-0.043 |
-1.66% |
N/A |
N/A |
N/A |
2.594 |
15 |
0 |
Mar 2029 |
/NGH29:NMX
|
Feb 26, 2029 |
2.851 |
-0.043 |
-1.49% |
N/A |
N/A |
N/A |
2.894 |
20 |
0 |
Apr 2029 |
/NGJ29:NMX
|
Mar 27, 2029 |
2.546 |
-0.043 |
-1.66% |
N/A |
N/A |
N/A |
2.589 |
20 |
0 |
|
|