Australia markets closed

Natural Gas Apr 24 (NG=F)

NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
1.9370+0.1020 (+5.56%)
As of 07:14AM EST. Market open.
Time period:
04 Mar 2023 - 04 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
04 Mar 20241.87301.95401.87001.93701.937023,488
01 Mar 20241.85201.88801.81001.83501.8350141,543
29 Feb 20241.86801.91801.82901.86001.8600141,543
28 Feb 20241.81701.90601.78201.88501.8850149,429
27 Feb 20241.62501.72001.51101.61501.6150179,943
26 Feb 20241.66001.73001.59401.65901.6590110,505
23 Feb 20241.72201.72201.58101.60301.603047,590
22 Feb 20241.78401.78401.66101.73201.732087,803
21 Feb 20241.71901.79201.67701.77301.7730170,658
20 Feb 20241.53301.70901.52201.57601.5760201,471
19 Feb 20241.53301.58401.52201.55901.5590170,384
16 Feb 20241.58901.63701.57501.60901.6090170,384
15 Feb 20241.61101.66901.57301.58101.5810183,342
14 Feb 20241.66901.68501.59001.60901.6090208,956
13 Feb 20241.75401.78601.65401.68901.6890286,586
12 Feb 20241.80501.86301.73201.76801.7680242,152
09 Feb 20241.88501.88501.81701.84701.8470247,314
08 Feb 20241.97001.99301.86701.91701.9170237,169
07 Feb 20242.00302.04001.95601.96701.9670204,064
06 Feb 20242.06802.10201.99702.00902.0090137,680
05 Feb 20242.11002.12702.04102.08202.0820136,031
02 Feb 20242.05402.10002.02102.07902.0790125,062
01 Feb 20242.13402.16802.03302.05002.0500161,340
31 Jan 20242.09002.15802.03702.10002.1000142,856
30 Jan 20242.06002.11902.04602.07702.0770139,745
29 Jan 20242.68002.76002.41102.49002.4900164,621
26 Jan 20242.60702.80402.42402.71202.712073,015
25 Jan 20242.68302.88402.52602.57102.571044,984
24 Jan 20242.49802.69602.49502.64102.641065,497
23 Jan 20242.43702.49402.32502.45002.450069,155
22 Jan 20242.38002.47002.31102.41902.4190121,583
19 Jan 20242.71202.71402.51402.51902.5190138,427
18 Jan 20242.87602.96002.66602.69702.6970151,819
17 Jan 20242.84302.95802.75602.87002.8700150,330
16 Jan 20243.11303.18902.82202.90002.9000228,164
12 Jan 20243.11803.37703.10203.31303.3130265,883
11 Jan 20243.02903.23102.94503.09703.0970235,033
10 Jan 20243.16703.22602.95603.03903.0390258,013
09 Jan 20242.94303.39202.88403.19003.1900351,780
08 Jan 20242.95003.01202.69402.98002.9800237,672
05 Jan 20242.84502.90602.68102.89302.8930187,503
04 Jan 20242.68802.86302.68102.82102.8210206,311
03 Jan 20242.57502.71902.53702.66802.6680166,472
02 Jan 20242.60502.67502.52402.56802.5680132,454
29 Dec 20232.53902.56102.48902.51402.514089,598
28 Dec 20232.45502.57602.41202.55702.5570116,059
27 Dec 20232.58002.72202.56202.61902.6190129,265
26 Dec 20232.54502.58102.45402.55002.550050,762
22 Dec 20232.58402.62002.52802.61002.610042,835
21 Dec 20232.42702.60402.40802.57202.572084,545
20 Dec 20232.55702.59002.41002.44702.4470125,263
19 Dec 20232.51902.56502.38502.49202.4920170,435
18 Dec 20232.50302.59702.48802.50302.5030154,295
15 Dec 20232.40802.54402.38002.49102.4910189,244
14 Dec 20232.35302.42202.32802.39202.3920159,486
13 Dec 20232.27802.38502.23502.33502.3350255,188
12 Dec 20232.43802.46102.27602.31102.3110223,455
11 Dec 20232.49002.49002.29402.43102.4310330,300
08 Dec 20232.55902.61002.53802.58102.5810190,998
07 Dec 20232.56902.62102.48902.58502.5850248,396
06 Dec 20232.69902.75702.54102.56902.5690218,374
05 Dec 20232.69902.78602.67502.71002.7100119,974
04 Dec 20232.72802.75202.64902.69402.6940161,786
01 Dec 20232.80902.84402.75402.81402.8140133,190
30 Nov 20232.79902.85502.76102.80202.8020147,752
29 Nov 20232.79202.87002.76002.80402.8040141,591
28 Nov 20232.79002.81502.66902.70602.7060187,190
27 Nov 20232.77802.82002.70902.79402.794067,039
24 Nov 20232.89702.95102.79802.85502.855034,118
23 Nov 20232.89702.93802.85902.93402.934059,224
22 Nov 20232.86702.92202.81902.89702.897059,224
21 Nov 20232.88602.92102.84102.84602.8460103,671
20 Nov 20232.95702.95802.86402.88202.8820113,704
17 Nov 20233.05503.11202.89302.96002.9600159,777
16 Nov 20233.15103.26503.02803.06203.0620179,663
15 Nov 20233.10603.27503.07003.19003.1900153,744
14 Nov 20233.23303.26403.08603.10603.1060146,724
13 Nov 20233.06403.24603.06103.19703.1970165,652
10 Nov 20233.03803.07702.98903.03303.0330106,720
09 Nov 20233.12203.16203.02203.04103.0410142,578
08 Nov 20233.17603.18803.05803.10603.1060172,750
07 Nov 20233.27303.29503.09903.14003.1400186,182
06 Nov 20233.37303.40703.24903.26403.2640185,742
02 Nov 20233.51003.57603.45203.51503.5150110,113
01 Nov 20233.50603.52003.40103.47203.4720118,508
31 Oct 20233.60003.60803.42803.49403.4940151,262
30 Oct 20233.33003.63003.31803.57503.5750238,330
29 Oct 20233.40003.40503.32103.35203.3520119,526
26 Oct 20233.25103.40103.13603.16403.1640140,955
25 Oct 20233.02803.27902.97703.21403.214088,611
24 Oct 20232.97503.03402.95403.01003.010031,461
23 Oct 20232.91802.99702.87602.97102.971065,427
22 Oct 20232.90502.95102.86102.92602.926099,128
19 Oct 20232.95902.97702.88002.89902.8990144,044
18 Oct 20233.07203.09202.94302.95702.9570138,650
17 Oct 20233.06103.15803.03703.05603.0560122,851
16 Oct 20233.12403.13703.02403.07903.0790133,591
15 Oct 20233.18503.18503.05303.10903.1090165,019
12 Oct 20233.34603.34803.20303.23603.2360139,194
11 Oct 20233.38503.42803.29903.34403.3440160,315
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...