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
28 May 20232.41702.47902.38102.43102.43101,171
26 May 20232.29202.29802.14302.18102.181048,663
25 May 20232.41302.44102.25802.30702.307048,663
24 May 20232.34702.41502.31702.39802.398033,040
23 May 20232.40002.40702.31802.32102.321058,742
22 May 20232.56802.56902.36702.40002.4000114,478
19 May 20232.61502.68502.55702.58502.5850162,128
18 May 20232.38002.63402.35202.59202.5920186,293
17 May 20232.36202.43502.32202.36502.3650139,262
16 May 20232.37302.47002.34102.37602.3760135,427
15 May 20232.26502.38402.25002.37502.3750142,753
12 May 20232.19102.33502.14702.26602.2660159,351
11 May 20232.18202.25502.16502.19002.1900119,033
10 May 20232.26202.26502.16002.19102.1910126,485
09 May 20232.24902.29702.18402.26702.2670134,534
08 May 20232.14802.25502.14002.23802.2380125,345
05 May 20232.08602.16702.03102.13702.1370120,689
04 May 20232.15702.18902.08102.10102.1010113,278
03 May 20232.22402.24102.10302.17002.1700130,327
02 May 20232.31402.34502.18602.21402.2140127,225
01 May 20232.39802.41002.29002.31802.3180108,993
28 Apr 20232.35802.52902.28502.41002.4100176,420
27 Apr 20232.31402.37602.26802.35502.3550105,218
26 Apr 20232.23902.27402.10102.11702.1170149,625
25 Apr 20232.26202.31202.17002.30702.307066,131
24 Apr 20232.22002.28602.18102.27302.273056,324
21 Apr 20232.19202.27402.16402.23302.233082,961
20 Apr 20232.17902.27102.14002.24902.2490115,594
19 Apr 20232.37302.38302.17702.22202.2220147,565
18 Apr 20232.29002.38502.22902.36602.3660120,611
17 Apr 20232.15002.31402.14602.27502.2750191,441
14 Apr 20232.01502.13201.94602.11402.1140226,788
13 Apr 20232.08402.13001.99502.00702.0070224,382
12 Apr 20232.22102.22902.06902.09302.0930247,319
11 Apr 20232.18202.24702.12602.18602.1860220,673
10 Apr 20232.01902.22302.01102.17202.1720256,800
06 Apr 20232.14102.18101.99202.01102.0110-
05 Apr 20232.09602.19702.06502.15502.1550147,112
04 Apr 20232.11402.16602.07602.10602.1060149,115
03 Apr 20232.08502.16002.01502.09702.0970173,583
31 Mar 20232.10702.24102.07402.21602.2160164,651
30 Mar 20232.18302.19002.08002.10402.1040153,725
29 Mar 20232.02402.08301.94401.99101.9910155,175
28 Mar 20232.08902.12201.99802.03002.030062,598
27 Mar 20232.13002.14302.05902.08802.088039,811
24 Mar 20232.15302.23802.14102.21602.216055,636
23 Mar 20232.21502.26102.13602.15402.154087,692
22 Mar 20232.32202.32602.15202.17102.1710121,562
21 Mar 20232.24602.35802.12702.34802.3480138,551
20 Mar 20232.34702.42702.21102.22302.2230110,519
17 Mar 20232.52702.53402.32702.33802.3380118,455
16 Mar 20232.48302.55402.42902.51402.5140114,147
15 Mar 20232.57702.59502.38402.43902.4390132,196
14 Mar 20232.62402.67402.53002.57302.573093,916
13 Mar 20232.42602.63302.39102.60602.6060146,573
10 Mar 20232.49402.56202.42502.43002.4300127,165
09 Mar 20232.59002.64402.46502.54302.5430138,147
08 Mar 20232.66202.69402.51902.55102.5510132,610
07 Mar 20232.60302.69802.50602.68702.6870149,484
06 Mar 20232.83002.83002.53202.57202.5720246,373
03 Mar 20232.78903.02702.77203.00903.0090185,066
02 Mar 20232.81102.86302.71002.76502.7650134,243
01 Mar 20232.76902.83902.66402.81102.8110157,116
28 Feb 20232.72302.78802.56802.74702.7470160,843
27 Feb 20232.65002.74002.55402.73102.7310238,896
24 Feb 20232.34502.57702.30702.45102.4510168,130
23 Feb 20232.16102.37702.09502.31402.314057,085
22 Feb 20232.06602.30201.96702.17402.174057,853
21 Feb 20232.22502.29502.05702.07302.0730108,507
17 Feb 20232.39102.42002.22002.27502.2750133,999
16 Feb 20232.46402.55902.35802.38902.3890141,459
15 Feb 20232.60302.60702.44602.47102.4710147,505
14 Feb 20232.42702.62302.41502.56702.5670169,804
13 Feb 20232.58002.61002.37602.40502.4050251,399
10 Feb 20232.46402.58902.41002.51402.5140230,687
09 Feb 20232.41102.52902.35002.43002.4300227,981
08 Feb 20232.59902.65702.36702.39602.3960204,605
07 Feb 20232.49902.61502.42302.58402.5840228,475
06 Feb 20232.42202.50002.36502.45702.4570138,819
03 Feb 20232.45702.51502.34102.41002.4100145,394
02 Feb 20232.50402.59702.43102.45602.4560160,777
01 Feb 20232.73002.78002.46302.46802.4680210,664
31 Jan 20232.68502.75302.61402.68402.6840145,544
30 Jan 20232.72002.77302.61202.67702.6770167,291
27 Jan 20232.87603.17602.83203.10903.1090128,689
26 Jan 20233.00303.00302.76102.94402.944047,669
25 Jan 20233.24203.25102.99203.06703.067040,750
24 Jan 20233.45003.59503.22403.25803.258062,585
23 Jan 20233.45003.56403.24303.44703.4470130,377
20 Jan 20233.20303.38903.09103.17403.1740106,735
19 Jan 20233.29303.39603.18603.27503.275099,670
18 Jan 20233.62803.64403.27403.31103.3110119,853
17 Jan 20233.55703.78903.52103.58603.5860143,310
16 Jan 20233.55703.67603.52103.62503.6250112,096
13 Jan 20233.67703.76003.38403.41903.4190112,096
12 Jan 20233.69403.94603.60703.69503.6950123,743
11 Jan 20233.57503.77703.42203.67103.6710133,203
10 Jan 20233.91103.91103.54603.63903.6390112,231
09 Jan 20233.81004.12803.78103.91003.9100130,276
06 Jan 20233.76403.83903.52003.71003.7100105,050
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...