NG=F - Natural Gas Jul 23

NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 09, 20232.32002.33802.25002.26302.2630125,268
Jun 08, 20232.33402.38002.27702.35202.3520182,391
Jun 07, 20232.26402.34602.25002.32902.3290182,391
Jun 06, 20232.27202.29102.17302.26202.2620147,732
Jun 05, 20232.21402.31702.18402.24502.2450149,918
Jun 02, 20232.16302.23302.13802.17202.1720155,169
Jun 01, 20232.25502.28302.13602.15802.1580210,624
May 31, 20232.32002.41002.24702.26602.2660151,831
May 30, 20232.41702.44802.25702.32702.3270183,534
May 29, 2023------
May 26, 20232.29202.29802.14302.18102.1810140,560
May 25, 20232.41302.44102.25802.30702.307048,663
May 24, 20232.34702.41502.31702.39802.398033,040
May 23, 20232.40002.40702.31802.32102.321058,742
May 22, 20232.56802.56902.36702.40002.4000114,478
May 19, 20232.61502.68502.55702.58502.5850162,128
May 18, 20232.38002.63402.35202.59202.5920186,293
May 17, 20232.36202.43502.32202.36502.3650139,262
May 16, 20232.37302.47002.34102.37602.3760135,427
May 15, 20232.26502.38402.25002.37502.3750142,753
May 12, 20232.19102.33502.14702.26602.2660159,351
May 11, 20232.18202.25502.16502.19002.1900119,033
May 10, 20232.26202.26502.16002.19102.1910126,485
May 09, 20232.24902.29702.18402.26702.2670134,534
May 08, 20232.14802.25502.14002.23802.2380125,345
May 05, 20232.08602.16702.03102.13702.1370120,689
May 04, 20232.15702.18902.08102.10102.1010113,278
May 03, 20232.22402.24102.10302.17002.1700130,327
May 02, 20232.31402.34502.18602.21402.2140127,225
May 01, 20232.39802.41002.29002.31802.3180108,993
Apr 28, 20232.35802.52902.28502.41002.4100176,420
Apr 27, 20232.31402.37602.26802.35502.3550105,218
Apr 26, 20232.23902.27402.10102.11702.1170149,625
Apr 25, 20232.26202.31202.17002.30702.307066,131
Apr 24, 20232.22002.28602.18102.27302.273056,324
Apr 21, 20232.19202.27402.16402.23302.233082,961
Apr 20, 20232.17902.27102.14002.24902.2490115,594
Apr 19, 20232.37302.38302.17702.22202.2220147,565
Apr 18, 20232.29002.38502.22902.36602.3660120,611
Apr 17, 20232.15002.31402.14602.27502.2750191,441
Apr 14, 20232.01502.13201.94602.11402.1140226,788
Apr 13, 20232.08402.13001.99502.00702.0070224,382
Apr 12, 20232.22102.22902.06902.09302.0930247,319
Apr 11, 20232.18202.24702.12602.18602.1860220,673
Apr 10, 20232.01902.22302.01102.17202.1720256,800
Apr 06, 20232.14102.18101.99202.01102.0110-
Apr 05, 20232.09602.19702.06502.15502.1550147,112
Apr 04, 20232.11402.16602.07602.10602.1060149,115
Apr 03, 20232.08502.16002.01502.09702.0970173,583
Mar 31, 20232.10702.24102.07402.21602.2160164,651
Mar 30, 20232.18302.19002.08002.10402.1040153,725
Mar 29, 20232.02402.08301.94401.99101.9910155,175
Mar 28, 20232.08902.12201.99802.03002.030062,598
Mar 27, 20232.13002.14302.05902.08802.088039,811
Mar 24, 20232.15302.23802.14102.21602.216055,636
Mar 23, 20232.21502.26102.13602.15402.154087,692
Mar 22, 20232.32202.32602.15202.17102.1710121,562
Mar 21, 20232.24602.35802.12702.34802.3480138,551
Mar 20, 20232.34702.42702.21102.22302.2230110,519
Mar 17, 20232.52702.53402.32702.33802.3380118,455
Mar 16, 20232.48302.55402.42902.51402.5140114,147
Mar 15, 20232.57702.59502.38402.43902.4390132,196
Mar 14, 20232.62402.67402.53002.57302.573093,916
Mar 13, 20232.42602.63302.39102.60602.6060146,573
Mar 10, 20232.49402.56202.42502.43002.4300127,165
Mar 09, 20232.59002.64402.46502.54302.5430138,147
Mar 08, 20232.66202.69402.51902.55102.5510132,610
Mar 07, 20232.60302.69802.50602.68702.6870149,484
Mar 06, 20232.83002.83002.53202.57202.5720246,373
Mar 03, 20232.78903.02702.77203.00903.0090185,066
Mar 02, 20232.81102.86302.71002.76502.7650134,243
Mar 01, 20232.76902.83902.66402.81102.8110157,116
Feb 28, 20232.72302.78802.56802.74702.7470160,843
Feb 27, 20232.65002.74002.55402.73102.7310238,896
Feb 24, 20232.34502.57702.30702.45102.4510168,130
Feb 23, 20232.16102.37702.09502.31402.314057,085
Feb 22, 20232.06602.30201.96702.17402.174057,853
Feb 21, 20232.22502.29502.05702.07302.0730108,507
Feb 17, 20232.39102.42002.22002.27502.2750133,999
Feb 16, 20232.46402.55902.35802.38902.3890141,459
Feb 15, 20232.60302.60702.44602.47102.4710147,505
Feb 14, 20232.42702.62302.41502.56702.5670169,804
Feb 13, 20232.58002.61002.37602.40502.4050251,399
Feb 10, 20232.46402.58902.41002.51402.5140230,687
Feb 09, 20232.41102.52902.35002.43002.4300227,981
Feb 08, 20232.59902.65702.36702.39602.3960204,605
Feb 07, 20232.49902.61502.42302.58402.5840228,475
Feb 06, 20232.42202.50002.36502.45702.4570138,819
Feb 03, 20232.45702.51502.34102.41002.4100145,394
Feb 02, 20232.50402.59702.43102.45602.4560160,777
Feb 01, 20232.73002.78002.46302.46802.4680210,664
Jan 31, 20232.68502.75302.61402.68402.6840145,544
Jan 30, 20232.72002.77302.61202.67702.6770167,291
Jan 27, 20232.87603.17602.83203.10903.1090128,689
Jan 26, 20233.00303.00302.76102.94402.944047,669
Jan 25, 20233.24203.25102.99203.06703.067040,750
Jan 24, 20233.45003.59503.22403.25803.258062,585
Jan 23, 20233.45003.56403.24303.44703.4470130,377
Jan 20, 20233.20303.38903.09103.17403.1740106,735
Jan 19, 20233.29303.39603.18603.27503.275099,670
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...