Australia markets closed

Natural Gas Jun 22 (NG=F)

NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
8.099-0.269 (-3.21%)
As of 08:58AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
19 May 20228.2408.2727.9058.0998.09917,394
18 May 20228.3188.5488.1608.3688.36876,666
17 May 20228.0168.3728.0158.3048.30476,666
16 May 20227.7008.1837.6637.9567.95693,521
13 May 20227.6737.9197.5157.6637.66385,042
12 May 20227.6377.7907.2557.7397.739107,056
11 May 20227.3127.7217.2967.6407.640120,930
10 May 20227.0307.4636.4307.3857.385185,464
09 May 20227.8438.2876.9627.0267.026202,616
06 May 20228.8438.9967.9578.0438.043168,297
05 May 20228.3558.9138.1178.7838.783160,163
04 May 20227.8158.4747.7298.4158.415132,317
03 May 20227.5408.1697.5397.9547.954153,339
02 May 20227.4127.6177.2197.4757.475110,917
29 Apr 20226.9397.3356.8057.2447.244109,239
28 Apr 20227.3957.4226.8796.8886.888139,569
27 Apr 20226.8587.3446.8007.2677.267155,327
26 Apr 20226.8367.0506.6626.8506.85041,407
25 Apr 20226.4146.9666.3456.6696.66932,516
22 Apr 20226.9387.0806.4386.5346.53480,599
21 Apr 20226.8257.1466.7036.9576.957145,263
20 Apr 20227.2537.4106.7916.9376.937157,958
19 Apr 20227.7767.9396.9547.1767.176236,995
18 Apr 20227.3678.0657.3657.8207.820191,084
14 Apr 20227.0467.3466.9507.3007.300214,218
13 Apr 20226.7047.0916.6526.9976.997210,551
12 Apr 20226.7056.9476.6006.6806.680234,248
11 Apr 20226.3946.7226.2476.6436.643177,957
08 Apr 20226.4116.5386.2576.2786.278188,342
07 Apr 20226.1166.4406.0006.3596.359199,510
06 Apr 20226.0786.3946.0006.0296.029166,720
05 Apr 20225.7826.2015.7716.0326.032158,216
04 Apr 20225.7455.8575.6505.7125.712137,180
01 Apr 20225.6275.7785.5055.7205.720178,521
31 Mar 20225.5755.8325.4545.6425.642159,717
30 Mar 20225.3295.6245.2705.6055.605117,845
29 Mar 20225.4535.4915.2555.3365.336111,300
28 Mar 20225.5515.6525.4195.5085.50833,907
25 Mar 20225.4015.5775.3455.5715.57129,472
24 Mar 20225.1155.4645.0635.4015.40184,230
23 Mar 20225.1475.3305.0925.2325.23274,535
22 Mar 20224.9485.2044.8775.1875.187122,753
21 Mar 20224.9094.9764.7484.9004.90075,457
18 Mar 20224.9304.9574.8114.8634.86367,268
17 Mar 20224.7475.0014.6914.9904.99093,844
16 Mar 20224.6254.7764.5944.7484.74880,521
15 Mar 20224.6794.6824.4594.5684.56886,943
14 Mar 20224.7054.7594.5064.6584.65873,961
11 Mar 20224.6574.7974.6224.7254.72584,506
10 Mar 20224.5204.6714.4994.6314.63181,807
09 Mar 20224.5694.6254.4504.5264.52695,126
08 Mar 20224.8184.8824.5074.5274.527159,168
07 Mar 20225.0415.1844.7814.8334.833130,864
04 Mar 20224.7505.0454.7285.0165.016125,385
03 Mar 20224.7954.9364.6284.7224.722137,151
02 Mar 20224.6004.9114.6004.7624.762141,694
01 Mar 20224.4084.6274.3404.5734.573112,546
28 Feb 20224.6204.6834.3664.4024.402107,186
25 Feb 20224.5734.7164.4174.4704.470114,859
24 Feb 20224.6034.9404.2934.5684.568184,107
23 Feb 20224.5044.7044.4524.6234.62347,180
22 Feb 20224.5944.8614.4484.4984.49842,641
18 Feb 20224.5174.6544.3714.4314.43173,219
17 Feb 20224.6424.7934.4024.4864.486117,789
16 Feb 20224.3934.7404.3704.7174.717155,480
15 Feb 20224.1834.4284.1574.3064.306141,954
14 Feb 20224.1034.2294.0404.1954.195121,204
11 Feb 20223.9444.0563.8763.9413.941177,373
10 Feb 20224.0354.0683.8823.9593.959141,740
09 Feb 20224.2114.2593.9834.0094.009154,599
08 Feb 20224.2764.3814.1734.2484.248154,444
07 Feb 20224.3844.4684.1204.2324.232192,859
04 Feb 20224.9295.0874.4874.5724.572152,119
03 Feb 20225.4205.4544.8164.8884.888205,841
02 Feb 20224.8935.5724.8575.5015.501305,898
01 Feb 20224.9214.9744.6204.7514.751140,785
31 Jan 20224.8675.0574.6954.8744.874156,746
28 Jan 20224.3424.8764.2864.6394.639263,418
27 Jan 20224.2307.3464.2306.2656.265193,252
26 Jan 20224.0404.3904.0114.2774.27744,321
25 Jan 20223.9594.0793.8894.0534.05323,443
24 Jan 20223.9154.0683.8764.0274.02747,100
21 Jan 20223.8384.0443.8333.9993.99970,256
20 Jan 20224.0154.0373.7813.8023.802104,199
19 Jan 20224.3274.3854.0104.0314.031116,542
18 Jan 20224.3564.3904.2164.2834.283119,454
14 Jan 20224.2634.3054.0974.2624.262108,856
13 Jan 20224.7914.8444.2454.2704.270221,612
12 Jan 20224.2254.8794.1864.8574.857217,499
11 Jan 20224.1194.2614.0074.2494.249121,623
10 Jan 20224.1444.2133.9774.0794.079177,628
07 Jan 20223.8603.9803.8003.9163.916127,012
06 Jan 20223.8423.9313.8013.8123.812116,579
05 Jan 20223.7473.8973.7173.8823.88296,811
04 Jan 20223.8173.9443.7093.7173.717133,394
03 Jan 20223.7023.8583.6383.8153.81599,069
31 Dec 20213.5893.7943.5723.7303.73093,098
30 Dec 20213.8533.9663.5363.5613.561124,667
29 Dec 20214.0804.2613.9054.0244.024141,906
28 Dec 20214.0654.1543.9554.0554.05535,643
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...