Australia markets closed

Natural Gas Nov 24 (NG=F)

NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
2.6280-0.0470 (-1.76%)
As of 04:59PM EDT. Market open.
Time period:
11 Oct 2023 - 11 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
11 Oct 20242.68702.72702.61502.62802.6280121,746
10 Oct 20242.64702.70002.58802.67502.6750190,644
09 Oct 20242.70902.72402.63202.66002.6600190,644
08 Oct 20242.73302.78102.69902.73302.7330162,513
07 Oct 20242.82702.83902.70502.74602.7460216,871
04 Oct 20242.97103.01902.83102.85402.8540173,745
03 Oct 20242.92102.98802.90002.97002.9700133,170
02 Oct 20242.89803.00002.87002.88602.8860162,673
01 Oct 20242.90702.94202.82502.89602.8960161,084
30 Sept 20242.89902.94802.86502.92302.9230156,783
27 Sept 20242.74402.93202.72002.90202.9020224,258
26 Sept 20242.64002.69002.52402.58502.5850187,374
25 Sept 20242.58302.65802.56302.63702.637091,605
24 Sept 20242.63402.67402.53502.55102.551061,695
23 Sept 20242.46202.64602.45802.61302.6130124,650
20 Sept 20242.35802.46002.31402.43402.4340161,905
19 Sept 20242.28802.36102.22302.34802.3480190,187
18 Sept 20242.31202.37702.27502.28402.2840137,696
17 Sept 20242.39102.43602.30702.32402.3240171,895
16 Sept 20242.29802.39702.26502.37302.3730163,817
13 Sept 20242.36302.40702.29402.30502.3050173,713
12 Sept 20242.28602.39402.22902.35702.3570231,423
11 Sept 20242.23602.32502.21402.27002.2700198,836
10 Sept 20242.14902.25802.12502.23202.2320183,556
09 Sept 20242.22002.24702.14102.17002.1700121,498
06 Sept 20242.26102.29402.23202.27502.2750121,498
05 Sept 20242.13902.28602.11702.25402.2540196,899
04 Sept 20242.19702.27002.13102.14502.1450150,022
03 Sept 20242.14602.22502.07502.20302.2030221,115
30 Aug 20242.14502.17102.09302.12702.1270131,106
29 Aug 20242.09702.14902.02602.13702.1370154,737
28 Aug 20241.92402.00001.85601.93001.9300165,219
27 Aug 20241.95601.97401.87501.90401.904068,871
26 Aug 20242.00402.02201.94401.95601.956050,432
23 Aug 20242.06102.07402.00502.02202.022062,492
22 Aug 20242.18802.20002.03102.05302.0530153,777
21 Aug 20242.20102.22802.13102.17702.1770124,659
20 Aug 20242.24602.27802.17302.19802.1980129,952
19 Aug 20242.12502.25402.09702.23502.2350179,074
16 Aug 20242.20502.21602.11102.12302.1230140,820
15 Aug 20242.22802.30102.18902.19702.1970165,423
14 Aug 20242.16002.27602.14402.21902.2190189,925
13 Aug 20242.17502.23902.13402.14802.1480202,099
12 Aug 20242.17302.25602.15502.18902.1890181,250
09 Aug 20242.15102.18702.10402.14302.1430183,426
08 Aug 20242.10002.17902.02802.12702.1270232,204
07 Aug 20242.02502.12002.01002.11202.1120226,781
06 Aug 20241.95702.03301.90002.01002.0100154,471
05 Aug 20241.95001.97401.88201.94201.9420150,595
02 Aug 20241.98502.02301.92001.96701.9670164,207
01 Aug 20242.04602.12601.96501.96801.9680215,979
31 July 20242.12002.14902.02302.03602.0360167,713
30 July 20242.06502.13501.99102.12602.1260157,477
29 July 20242.01602.05601.85601.90701.9070162,676
26 July 20242.05202.08401.99402.00602.006058,506
25 July 20242.12602.15502.03502.04102.041044,964
24 July 20242.15302.17002.10202.11702.117065,013
23 July 20242.24502.26502.12302.18702.1870112,276
22 July 20242.10402.27002.09002.25102.2510148,699
19 July 20242.08902.14302.05702.12802.1280101,992
18 July 20242.04702.13402.02402.12502.1250159,464
17 July 20242.18102.20802.01502.03502.0350212,196
16 July 20242.17002.21802.14902.18802.1880131,219
15 July 20242.27302.28502.14702.15802.1580189,516
12 July 20242.26702.35002.24902.32902.3290129,723
11 July 20242.32602.34302.26102.26802.2680122,365
10 July 20242.34602.38502.29202.32902.3290146,358
09 July 20242.37302.44802.33102.34402.3440155,187
08 July 20242.27002.39002.26802.36602.3660162,309
05 July 20242.42102.44002.31502.31902.3190156,544
03 July 20242.46602.48002.41002.41802.4180125,894
02 July 20242.47602.48402.41502.43502.4350154,263
01 July 20242.57602.60202.47102.47802.4780181,931
28 June 20242.70202.76502.59402.60102.6010151,326
27 June 20242.73402.78402.67302.68502.6850139,995
26 June 20242.73702.74602.61302.62802.6280141,345
25 June 20242.81602.84402.69902.75602.756078,233
24 June 20242.67002.83402.63502.81102.811045,418
21 June 20242.72502.77002.67202.70502.705079,372
20 June 20242.90302.94802.72302.74102.7410186,686
18 June 20242.77202.91602.77202.90902.9090147,414
17 June 20242.84602.84802.75902.78802.7880152,241
14 June 20242.92103.00002.87002.88102.8810154,123
13 June 20243.02803.09102.89802.95902.9590209,730
12 June 20243.13003.13202.99503.04503.0450224,795
11 June 20242.98503.15902.96603.12903.1290227,818
10 June 20242.98003.09602.86202.90602.9060269,719
07 June 20242.81402.96702.79102.91802.9180209,110
06 June 20242.76202.87702.72402.82102.8210194,237
05 June 20242.61702.78702.60502.75702.7570201,665
04 June 20242.77202.82902.57302.58602.5860221,922
03 June 20242.64502.79902.62802.75602.7560233,692
31 May 20242.57002.62402.51802.58702.5870139,119
30 May 20242.66202.68202.56202.57202.5720160,060
29 May 20242.59402.66902.41702.49302.4930161,403
28 May 20242.50302.62102.47502.59002.590086,031
24 May 20242.67602.70902.49302.52002.520051,814
23 May 20242.79902.92402.64002.65702.6570116,689
22 May 20242.66502.85102.60902.84202.8420184,820
21 May 20242.73302.79802.64002.67102.6710174,162
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...