Australia markets open in 8 hours

Natural Gas May 21 (NG=F)

NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
2.7220+0.0420 (+1.57%)
As of 11:50AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20212.70702.73902.69402.72202.722053,024
16 Apr 20212.66302.70002.65802.68002.6800135,586
15 Apr 20212.61702.68502.58302.65802.6580135,586
14 Apr 20212.62002.66602.60902.61802.6180129,020
13 Apr 20212.55402.63802.52902.61902.6190166,000
12 Apr 20212.53002.60502.53002.56102.5610144,317
09 Apr 20212.52002.55202.50302.52602.5260121,593
08 Apr 20212.51002.53502.47802.52202.5220140,798
07 Apr 20212.46402.54602.45802.52002.5200132,266
06 Apr 20212.51102.56802.45302.45602.4560142,675
05 Apr 20212.59302.61602.48802.51102.5110146,892
01 Apr 20212.60502.66302.57802.63902.6390116,692
31 Mar 20212.62102.65602.57502.60802.608092,080
30 Mar 20212.64302.68802.59702.62302.6230100,807
29 Mar 20212.56302.60702.53002.58602.5860103,898
26 Mar 20212.57002.58702.54602.55702.557035,201
25 Mar 20212.52002.58502.48502.57002.570039,046
24 Mar 20212.51502.54502.50302.51802.518048,420
23 Mar 20212.57802.58102.50202.50802.508089,372
22 Mar 20212.50702.59202.47802.58202.5820108,225
19 Mar 20212.48902.55402.45602.53502.535074,375
18 Mar 20212.52302.52602.42202.48102.4810143,768
17 Mar 20212.56202.56502.48902.52802.528091,676
16 Mar 20212.49402.56602.47902.56202.562099,293
15 Mar 20212.55802.56102.47802.48402.4840136,038
12 Mar 20212.66902.69302.58402.60002.6000104,726
11 Mar 20212.68902.71402.63602.66802.6680119,770
10 Mar 20212.65302.70702.61502.69202.692093,180
09 Mar 20212.66202.69002.62402.66202.662096,803
08 Mar 20212.69102.73402.62302.66402.6640130,867
05 Mar 20212.74302.75502.68102.70102.7010116,201
04 Mar 20212.80302.82602.68402.74602.7460138,699
03 Mar 20212.84802.88702.80102.81602.816093,789
02 Mar 20212.78302.85702.75702.83902.8390109,635
01 Mar 20212.80002.80902.72402.77702.777075,971
26 Feb 20212.77002.78602.69702.77102.7710132,989
25 Feb 20212.80602.85502.76102.77702.7770123,990
24 Feb 20212.87802.88602.82202.85402.8540113,572
23 Feb 20212.94902.96402.85402.87902.879045,697
22 Feb 20213.01003.03002.88902.95302.953039,814
19 Feb 20213.06703.14802.99103.06903.069067,064
18 Feb 20213.26703.29803.04103.08203.0820171,654
17 Feb 20213.09803.31603.04903.21903.2190218,620
16 Feb 20213.04603.21402.97603.12903.1290288,942
12 Feb 20212.87002.98702.83402.91202.9120190,054
11 Feb 20212.97503.04502.83902.86802.8680261,922
10 Feb 20212.81902.98202.74102.91102.9110266,986
09 Feb 20212.88302.92702.78802.83502.8350196,927
08 Feb 20212.90902.98502.84402.88202.8820194,660
05 Feb 20212.95703.05702.85102.86302.8630270,029
04 Feb 20212.77602.97702.73402.93502.9350186,926
03 Feb 20212.82702.89402.74802.78902.7890158,484
02 Feb 20212.82903.00502.81102.84502.8450236,392
01 Feb 20212.73002.86802.71202.85002.8500243,658
29 Jan 20212.68002.71002.55402.56402.5640133,177
28 Jan 20212.67502.70102.59102.66402.6640159,820
27 Jan 20212.65002.77302.65002.76002.7600153,190
26 Jan 20212.60302.68602.59502.65602.656032,233
25 Jan 20212.54202.61902.50402.60202.602042,988
22 Jan 20212.49202.50402.41402.44602.446063,833
21 Jan 20212.53202.55102.45802.49102.4910100,319
20 Jan 20212.54402.56702.45402.53902.5390133,437
19 Jan 20212.65202.67302.52302.54602.5460211,313
15 Jan 20212.67202.80002.63602.73702.7370150,994
14 Jan 20212.74202.79102.66002.66602.6660163,043
13 Jan 20212.73702.82602.70802.72702.7270169,240
12 Jan 20212.79402.89902.71802.75302.7530201,432
11 Jan 20212.60002.81102.58902.74702.7470177,248
08 Jan 20212.67502.73002.62602.70002.7000148,730
07 Jan 20212.72202.75502.66302.72902.7290135,480
06 Jan 20212.68802.77002.60602.71602.7160144,690
05 Jan 20212.59902.73202.59102.70202.7020149,828
04 Jan 20212.62602.67002.56602.58102.5810128,377
31 Dec 20202.43302.54702.42902.53902.5390111,108
30 Dec 20202.44402.47302.38702.42202.422081,788
29 Dec 20202.34002.48902.28202.46702.4670143,530
28 Dec 20202.31102.34302.23802.30502.305049,279
24 Dec 2020------
23 Dec 20202.76802.79302.56602.60802.608098,707
22 Dec 20202.70302.80602.69002.78002.7800112,742
21 Dec 20202.73002.73002.63202.70502.7050104,274
18 Dec 20202.65802.72002.64802.70002.7000121,682
17 Dec 20202.68502.72402.60602.63602.6360154,243
16 Dec 20202.66602.69202.61802.67702.6770128,968
15 Dec 20202.66902.70002.59602.68202.6820137,598
14 Dec 20202.65802.70802.61202.68202.6820142,936
11 Dec 20202.56802.63002.52602.59102.5910177,710
10 Dec 20202.43002.59402.38102.55302.5530215,458
09 Dec 20202.45402.52402.42102.44202.4420185,147
08 Dec 20202.43102.48002.36802.39902.3990177,627
07 Dec 20202.45602.48302.38102.40602.4060236,673
04 Dec 20202.51102.62302.46202.57502.5750142,533
03 Dec 20202.76002.76802.48402.50702.5070269,563
02 Dec 20202.88102.93402.74002.78002.7800142,878
01 Dec 20202.93402.97202.83302.88002.8800137,665
30 Nov 20202.83102.99602.82302.88202.8820146,181
27 Nov 2020------
25 Nov 20202.76502.91402.70002.89602.8960112,015
24 Nov 20202.70902.78002.69302.77502.775041,700
23 Nov 20202.70502.72802.64902.71102.711038,777
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...