Australia markets closed

Natural Gas Jul 24 (NG=F)

NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
2.7190-0.0220 (-0.80%)
At close: 04:59PM EDT
Time period:
22 June 2023 - 22 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 June 20242.72502.77002.67202.70502.7050186,686
20 June 20242.90302.94802.72302.74102.7410186,686
19 June 2024------
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
20 May 20242.65902.75602.62502.75102.7510211,255
17 May 20242.48702.65402.48502.62602.6260185,798
16 May 20242.40502.57502.38902.49502.4950229,617
15 May 20242.34302.42402.31302.41602.4160180,743
14 May 20242.36202.39702.30602.34402.3440147,573
13 May 20242.25002.38402.21402.38102.3810164,690
10 May 20242.30702.34402.24202.25202.2520142,992
09 May 20242.18602.31602.15302.30102.3010207,677
08 May 20242.21902.27402.16702.18702.1870149,910
07 May 20242.20602.23002.14202.20702.2070149,430
06 May 20242.17002.26202.13302.19502.1950196,381
03 May 20242.03102.16002.01202.14202.1420209,456
02 May 20241.93102.05001.92702.03502.0350153,739
01 May 20241.95401.97001.91301.93201.9320135,918
30 Apr 20242.05002.09201.95101.99101.9910150,370
29 Apr 20241.92302.05601.91602.03002.0300158,855
26 Apr 20241.62201.62801.48201.61401.6140119,516
25 Apr 20241.64401.67501.58301.63801.638075,479
24 Apr 20241.83601.84001.63401.65301.653058,154
23 Apr 20241.79801.84801.74501.81201.812071,346
22 Apr 20241.76501.80001.72101.79101.7910107,242
19 Apr 20241.74101.80601.72401.75201.7520154,111
18 Apr 20241.72201.78001.71301.75701.7570160,729
17 Apr 20241.68001.72401.66001.71201.7120152,348
16 Apr 20241.69501.80201.64901.73201.7320231,556
15 Apr 20241.77201.79201.67801.69101.6910170,569
12 Apr 20241.76701.78501.73101.77001.7700162,917
11 Apr 20241.87401.89201.75401.76401.7640230,318
10 Apr 20241.88801.94301.86701.88501.8850174,388
09 Apr 20241.84701.92401.83801.87201.8720215,016
08 Apr 20241.77001.85001.74601.84401.8440216,676
05 Apr 20241.77901.82301.75501.78501.7850191,179
04 Apr 20241.84401.85301.76901.77401.7740179,437
03 Apr 20241.85201.90601.83601.84101.8410133,034
02 Apr 20241.83701.88101.77801.86201.8620170,434
01 Apr 20241.75501.85301.70601.83701.8370169,145
28 Mar 20241.71701.78601.68601.76301.7630155,745
27 Mar 20241.78901.78901.70401.71801.7180144,888
26 Mar 20241.60801.64701.48101.57501.5750123,173
25 Mar 20241.66401.67501.58901.61501.615084,776
22 Mar 20241.68401.71201.64701.65901.659044,514
21 Mar 20241.69901.71301.65101.68301.683077,701
20 Mar 20241.75001.76501.68601.69901.6990115,068
19 Mar 20241.71701.76901.70101.74401.7440128,064
18 Mar 20241.68901.76201.68401.70301.7030137,349
15 Mar 20241.75701.77401.64601.65501.6550154,729
14 Mar 20241.66801.76701.64301.74101.7410168,141
13 Mar 20241.71301.71701.65101.65801.6580176,633
12 Mar 20241.75801.82301.69101.71401.7140199,589
11 Mar 20241.80501.84101.74601.75901.7590159,954
08 Mar 20241.79601.83701.75501.80501.8050143,794
07 Mar 20241.92901.95501.78201.81801.8180173,658
06 Mar 20241.95001.98301.92101.92901.9290107,219
05 Mar 20241.92802.00901.89001.95701.9570142,113
04 Mar 20241.87301.98901.87001.91601.9160185,412
01 Mar 20241.85201.88801.81001.83501.8350105,501
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
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...