Australia Markets close in 5 hrs 21 mins

Natural Gas Apr 23 (NG=F)

NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
1.9810-0.0100 (-0.50%)
As of 02:27PM EDT. Market open.
Time period:
29 Mar 2022 - 29 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
29 Mar 20232.08902.08301.94401.98101.98103,494
28 Mar 20232.08902.12201.99802.03002.030039,811
27 Mar 20232.13002.14302.05902.08802.088039,811
26 Mar 2023------
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
19 Mar 2023------
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
12 Mar 2023------
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
05 Mar 2023------
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
26 Feb 2023------
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
19 Feb 2023------
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
12 Feb 2023------
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
05 Feb 2023------
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
29 Jan 2023------
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
22 Jan 2023------
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
15 Jan 2023------
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
08 Jan 2023------
06 Jan 20233.76403.83903.52003.71003.7100105,050
05 Jan 20234.15504.17503.65103.72003.7200116,682
04 Jan 20234.00804.21903.90004.17204.172099,759
03 Jan 20234.39304.39403.89403.98803.9880116,837
02 Jan 2023------
01 Jan 2023------
30 Dec 20224.55804.61504.37804.47504.475062,281
29 Dec 20224.76704.79004.42204.55904.559078,441
28 Dec 20225.18305.18304.58804.70904.7090115,022
27 Dec 20225.28305.36705.08105.28205.282041,154
26 Dec 2022------
25 Dec 2022------
23 Dec 20225.09305.24504.82505.07905.079042,105
22 Dec 20225.46505.65304.97504.99904.999066,757
21 Dec 20225.38905.60905.26505.33205.332089,444
20 Dec 20225.83205.90605.25605.32605.3260123,996
19 Dec 20226.15406.27505.76505.85105.8510121,279
18 Dec 2022------
16 Dec 20226.88806.88806.21906.60006.6000116,642
15 Dec 20226.37107.03606.35806.97006.9700139,782
14 Dec 20226.95106.96106.33706.43006.4300139,039
13 Dec 20226.53407.10506.49906.93506.9350168,109
12 Dec 20226.95007.05806.48706.58706.5870171,431
11 Dec 2022------
09 Dec 20225.93006.39105.79406.24506.2450160,027
08 Dec 20225.81406.16405.77005.96205.9620154,504
07 Dec 20225.38805.85005.38305.72305.7230172,964
06 Dec 20225.64205.67405.33705.46905.4690131,231
05 Dec 20225.90006.05205.55605.57705.5770167,674
04 Dec 2022------
02 Dec 20226.82906.83906.22106.28106.2810115,609
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...