Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Natural Gas Jun 22 (NG=F)

NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
8.058-0.250 (-3.01%)
As of 04:59PM EDT. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 20228.1128.1897.8378.0588.05879,975
May 19, 20228.2408.5007.9058.3088.30880,717
May 18, 20228.3188.5488.1608.3688.36880,717
May 17, 20228.0168.3728.0158.3048.30476,666
May 16, 20227.7008.1837.6637.9567.95693,521
May 13, 20227.6737.9197.5157.6637.66385,042
May 12, 20227.6377.7907.2557.7397.739107,056
May 11, 20227.3127.7217.2967.6407.640120,930
May 10, 20227.0307.4636.4307.3857.385185,464
May 09, 20227.8438.2876.9627.0267.026202,616
May 06, 20228.8438.9967.9578.0438.043168,297
May 05, 20228.3558.9138.1178.7838.783160,163
May 04, 20227.8158.4747.7298.4158.415132,317
May 03, 20227.5408.1697.5397.9547.954153,339
May 02, 20227.4127.6177.2197.4757.475110,917
Apr 29, 20226.9397.3356.8057.2447.244109,239
Apr 28, 20227.3957.4226.8796.8886.888139,569
Apr 27, 20226.8587.3446.8007.2677.267155,327
Apr 26, 20226.8367.0506.6626.8506.85041,407
Apr 25, 20226.4146.9666.3456.6696.66932,516
Apr 22, 20226.9387.0806.4386.5346.53480,599
Apr 21, 20226.8257.1466.7036.9576.957145,263
Apr 20, 20227.2537.4106.7916.9376.937157,958
Apr 19, 20227.7767.9396.9547.1767.176236,995
Apr 18, 20227.3678.0657.3657.8207.820191,084
Apr 14, 20227.0467.3466.9507.3007.300214,218
Apr 13, 20226.7047.0916.6526.9976.997210,551
Apr 12, 20226.7056.9476.6006.6806.680234,248
Apr 11, 20226.3946.7226.2476.6436.643177,957
Apr 08, 20226.4116.5386.2576.2786.278188,342
Apr 07, 20226.1166.4406.0006.3596.359199,510
Apr 06, 20226.0786.3946.0006.0296.029166,720
Apr 05, 20225.7826.2015.7716.0326.032158,216
Apr 04, 20225.7455.8575.6505.7125.712137,180
Apr 01, 20225.6275.7785.5055.7205.720178,521
Mar 31, 20225.5755.8325.4545.6425.642159,717
Mar 30, 20225.3295.6245.2705.6055.605117,845
Mar 29, 20225.4535.4915.2555.3365.336111,300
Mar 28, 20225.5515.6525.4195.5085.50833,907
Mar 25, 20225.4015.5775.3455.5715.57129,472
Mar 24, 20225.1155.4645.0635.4015.40184,230
Mar 23, 20225.1475.3305.0925.2325.23274,535
Mar 22, 20224.9485.2044.8775.1875.187122,753
Mar 21, 20224.9094.9764.7484.9004.90075,457
Mar 18, 20224.9304.9574.8114.8634.86367,268
Mar 17, 20224.7475.0014.6914.9904.99093,844
Mar 16, 20224.6254.7764.5944.7484.74880,521
Mar 15, 20224.6794.6824.4594.5684.56886,943
Mar 14, 20224.7054.7594.5064.6584.65873,961
Mar 11, 20224.6574.7974.6224.7254.72584,506
Mar 10, 20224.5204.6714.4994.6314.63181,807
Mar 09, 20224.5694.6254.4504.5264.52695,126
Mar 08, 20224.8184.8824.5074.5274.527159,168
Mar 07, 20225.0415.1844.7814.8334.833130,864
Mar 04, 20224.7505.0454.7285.0165.016125,385
Mar 03, 20224.7954.9364.6284.7224.722137,151
Mar 02, 20224.6004.9114.6004.7624.762141,694
Mar 01, 20224.4084.6274.3404.5734.573112,546
Feb 28, 20224.6204.6834.3664.4024.402107,186
Feb 25, 20224.5734.7164.4174.4704.470114,859
Feb 24, 20224.6034.9404.2934.5684.568184,107
Feb 23, 20224.5044.7044.4524.6234.62347,180
Feb 22, 20224.5944.8614.4484.4984.49842,641
Feb 18, 20224.5174.6544.3714.4314.43173,219
Feb 17, 20224.6424.7934.4024.4864.486117,789
Feb 16, 20224.3934.7404.3704.7174.717155,480
Feb 15, 20224.1834.4284.1574.3064.306141,954
Feb 14, 20224.1034.2294.0404.1954.195121,204
Feb 11, 20223.9444.0563.8763.9413.941177,373
Feb 10, 20224.0354.0683.8823.9593.959141,740
Feb 09, 20224.2114.2593.9834.0094.009154,599
Feb 08, 20224.2764.3814.1734.2484.248154,444
Feb 07, 20224.3844.4684.1204.2324.232192,859
Feb 04, 20224.9295.0874.4874.5724.572152,119
Feb 03, 20225.4205.4544.8164.8884.888205,841
Feb 02, 20224.8935.5724.8575.5015.501305,898
Feb 01, 20224.9214.9744.6204.7514.751140,785
Jan 31, 20224.8675.0574.6954.8744.874156,746
Jan 28, 20224.3424.8764.2864.6394.639263,418
Jan 27, 20224.2307.3464.2306.2656.265193,252
Jan 26, 20224.0404.3904.0114.2774.27744,321
Jan 25, 20223.9594.0793.8894.0534.05323,443
Jan 24, 20223.9154.0683.8764.0274.02747,100
Jan 21, 20223.8384.0443.8333.9993.99970,256
Jan 20, 20224.0154.0373.7813.8023.802104,199
Jan 19, 20224.3274.3854.0104.0314.031116,542
Jan 18, 20224.3564.3904.2164.2834.283119,454
Jan 14, 20224.2634.3054.0974.2624.262108,856
Jan 13, 20224.7914.8444.2454.2704.270221,612
Jan 12, 20224.2254.8794.1864.8574.857217,499
Jan 11, 20224.1194.2614.0074.2494.249121,623
Jan 10, 20224.1444.2133.9774.0794.079177,628
Jan 07, 20223.8603.9803.8003.9163.916127,012
Jan 06, 20223.8423.9313.8013.8123.812116,579
Jan 05, 20223.7473.8973.7173.8823.88296,811
Jan 04, 20223.8173.9443.7093.7173.717133,394
Jan 03, 20223.7023.8583.6383.8153.81599,069
Dec 31, 20213.5893.7943.5723.7303.73093,098
Dec 30, 20213.8533.9663.5363.5613.561124,667
Dec 29, 20214.0804.2613.9054.0244.024141,906
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement