Natural Gas Jan 23 (NG=F)
NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
As of 12:24PM EST. Market open.
Time period:
01 Dec 2021 - 01 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Dec 2022 | 6.966 | 7.213 | 6.750 | 6.813 | 6.813 | 55,505 |
| 30 Nov 2022 | - | - | - | - | - | - |
| 29 Nov 2022 | 7.319 | 7.421 | 7.092 | 7.235 | 7.235 | 105,914 |
| 28 Nov 2022 | 6.870 | 6.980 | 6.500 | 6.712 | 6.712 | 105,914 |
| 25 Nov 2022 | 7.332 | 7.400 | 6.800 | 7.024 | 7.024 | 35,506 |
| 24 Nov 2022 | - | - | - | - | - | - |
| 23 Nov 2022 | 6.900 | 7.604 | 6.887 | 7.308 | 7.308 | 59,054 |
| 22 Nov 2022 | 6.703 | 6.976 | 6.457 | 6.779 | 6.779 | 73,116 |
| 21 Nov 2022 | 6.333 | 6.837 | 6.145 | 6.776 | 6.776 | 107,821 |
| 18 Nov 2022 | 6.383 | 6.475 | 6.045 | 6.303 | 6.303 | 102,563 |
| 17 Nov 2022 | 6.205 | 6.547 | 6.162 | 6.369 | 6.369 | 106,768 |
| 16 Nov 2022 | 6.138 | 6.250 | 5.727 | 6.200 | 6.200 | 112,921 |
| 15 Nov 2022 | 6.065 | 6.203 | 5.841 | 6.034 | 6.034 | 76,925 |
| 14 Nov 2022 | 6.119 | 6.416 | 5.890 | 5.933 | 5.933 | 110,910 |
| 11 Nov 2022 | 6.165 | 6.505 | 5.775 | 5.879 | 5.879 | 110,492 |
| 10 Nov 2022 | 5.950 | 6.262 | 5.764 | 6.239 | 6.239 | 101,637 |
| 09 Nov 2022 | 6.190 | 6.350 | 5.715 | 5.865 | 5.865 | 134,654 |
| 08 Nov 2022 | 6.687 | 6.823 | 6.062 | 6.138 | 6.138 | 146,540 |
| 07 Nov 2022 | 6.980 | 7.221 | 6.566 | 6.944 | 6.944 | 171,262 |
| 03 Nov 2022 | 5.935 | 6.510 | 5.893 | 6.400 | 6.400 | 117,251 |
| 02 Nov 2022 | 6.202 | 6.218 | 5.874 | 5.975 | 5.975 | 98,527 |
| 01 Nov 2022 | 5.829 | 6.303 | 5.787 | 6.268 | 6.268 | 104,854 |
| 31 Oct 2022 | 6.270 | 6.309 | 5.614 | 5.714 | 5.714 | 136,649 |
| 30 Oct 2022 | 5.832 | 6.400 | 5.823 | 6.355 | 6.355 | 128,751 |
| 27 Oct 2022 | 5.848 | 5.890 | 5.547 | 5.684 | 5.684 | 84,706 |
| 26 Oct 2022 | 5.703 | 5.703 | 4.948 | 5.186 | 5.186 | 118,808 |
| 25 Oct 2022 | 5.729 | 5.748 | 5.347 | 5.606 | 5.606 | 36,778 |
| 24 Oct 2022 | 5.187 | 5.740 | 5.119 | 5.613 | 5.613 | 39,947 |
| 23 Oct 2022 | 4.970 | 5.259 | 4.750 | 5.199 | 5.199 | 69,672 |
| 20 Oct 2022 | 5.322 | 5.375 | 4.903 | 4.959 | 4.959 | 101,734 |
| 19 Oct 2022 | 5.456 | 5.565 | 5.253 | 5.358 | 5.358 | 104,216 |
| 18 Oct 2022 | 5.686 | 5.784 | 5.427 | 5.462 | 5.462 | 107,157 |
| 17 Oct 2022 | 5.978 | 6.095 | 5.673 | 5.745 | 5.745 | 102,085 |
| 16 Oct 2022 | 6.263 | 6.314 | 5.912 | 5.999 | 5.999 | 132,424 |
| 13 Oct 2022 | 6.684 | 6.742 | 6.409 | 6.453 | 6.453 | 96,729 |
| 12 Oct 2022 | 6.439 | 6.777 | 6.337 | 6.741 | 6.741 | 131,392 |
| 11 Oct 2022 | 6.601 | 6.803 | 6.399 | 6.435 | 6.435 | 112,382 |
| 10 Oct 2022 | 6.512 | 6.671 | 6.362 | 6.596 | 6.596 | 106,885 |
| 09 Oct 2022 | 6.647 | 6.901 | 6.411 | 6.435 | 6.435 | 114,235 |
| 06 Oct 2022 | 6.856 | 6.926 | 6.600 | 6.748 | 6.748 | 124,707 |
| 05 Oct 2022 | 6.921 | 7.188 | 6.856 | 6.972 | 6.972 | 109,938 |
| 04 Oct 2022 | 6.830 | 7.022 | 6.627 | 6.930 | 6.930 | 80,869 |
| 03 Oct 2022 | 6.526 | 6.886 | 6.310 | 6.837 | 6.837 | 121,681 |
| 02 Oct 2022 | 6.800 | 6.829 | 6.305 | 6.470 | 6.470 | 104,483 |
| 29 Sept 2022 | 6.895 | 7.044 | 6.705 | 6.766 | 6.766 | 97,372 |
| 28 Sept 2022 | 7.029 | 7.139 | 6.599 | 6.874 | 6.874 | 85,719 |
| 27 Sept 2022 | 6.666 | 6.901 | 6.456 | 6.868 | 6.868 | 98,396 |
| 26 Sept 2022 | 6.936 | 7.120 | 6.617 | 6.651 | 6.651 | 36,366 |
| 25 Sept 2022 | 6.844 | 6.970 | 6.526 | 6.903 | 6.903 | 24,604 |
| 22 Sept 2022 | 7.182 | 7.282 | 6.737 | 6.828 | 6.828 | 73,669 |
| 21 Sept 2022 | 7.731 | 7.776 | 7.061 | 7.089 | 7.089 | 136,340 |
| 20 Sept 2022 | 7.735 | 8.123 | 7.560 | 7.779 | 7.779 | 98,568 |
| 19 Sept 2022 | 7.864 | 7.985 | 7.647 | 7.717 | 7.717 | 80,107 |
| 18 Sept 2022 | 7.737 | 7.923 | 7.404 | 7.752 | 7.752 | 87,547 |
| 15 Sept 2022 | 8.298 | 8.319 | 7.717 | 7.764 | 7.764 | 96,572 |
| 14 Sept 2022 | 9.073 | 9.117 | 8.204 | 8.324 | 8.324 | 127,214 |
| 13 Sept 2022 | 8.391 | 9.238 | 8.325 | 9.114 | 9.114 | 137,213 |
| 12 Sept 2022 | 8.381 | 8.456 | 8.155 | 8.284 | 8.284 | 108,829 |
| 11 Sept 2022 | 8.026 | 8.406 | 7.855 | 8.249 | 8.249 | 106,172 |
| 08 Sept 2022 | 7.975 | 8.205 | 7.888 | 7.996 | 7.996 | 90,496 |
| 07 Sept 2022 | 7.841 | 8.064 | 7.772 | 7.915 | 7.915 | 105,989 |
| 06 Sept 2022 | 8.039 | 8.299 | 7.751 | 7.842 | 7.842 | 127,189 |
| 05 Sept 2022 | 9.028 | 9.126 | 7.823 | 8.145 | 8.145 | 149,360 |
| 04 Sept 2022 | - | - | - | - | - | - |
| 01 Sept 2022 | 9.190 | 9.240 | 8.619 | 8.786 | 8.786 | 103,166 |
| 31 Aug 2022 | 9.133 | 9.394 | 9.010 | 9.262 | 9.262 | 94,244 |
| 30 Aug 2022 | 9.082 | 9.284 | 8.814 | 9.127 | 9.127 | 86,294 |
| 29 Aug 2022 | 9.262 | 9.300 | 8.865 | 9.042 | 9.042 | 76,599 |
| 28 Aug 2022 | 9.670 | 9.682 | 9.034 | 9.353 | 9.353 | 89,284 |
| 25 Aug 2022 | 9.372 | 9.668 | 9.186 | 9.296 | 9.296 | 33,977 |
| 24 Aug 2022 | 9.239 | 9.419 | 9.175 | 9.375 | 9.375 | 25,827 |
| 23 Aug 2022 | 9.250 | 9.455 | 9.100 | 9.330 | 9.330 | 50,496 |
| 22 Aug 2022 | 9.817 | 10.028 | 9.050 | 9.193 | 9.193 | 118,634 |
| 21 Aug 2022 | 9.174 | 9.982 | 9.158 | 9.680 | 9.680 | 92,412 |
| 18 Aug 2022 | 9.201 | 9.395 | 8.870 | 9.336 | 9.336 | 69,809 |
| 17 Aug 2022 | 9.166 | 9.663 | 8.913 | 9.188 | 9.188 | 112,102 |
| 16 Aug 2022 | 9.362 | 9.677 | 9.121 | 9.244 | 9.244 | 88,675 |
| 15 Aug 2022 | 8.809 | 9.411 | 8.785 | 9.329 | 9.329 | 104,087 |
| 14 Aug 2022 | 8.679 | 8.936 | 8.403 | 8.728 | 8.728 | 80,221 |
| 11 Aug 2022 | 8.717 | 8.919 | 8.516 | 8.768 | 8.768 | 68,126 |
| 10 Aug 2022 | 8.222 | 8.994 | 8.178 | 8.874 | 8.874 | 141,751 |
| 09 Aug 2022 | 7.858 | 8.267 | 7.705 | 8.202 | 8.202 | 111,811 |
| 08 Aug 2022 | 7.666 | 7.889 | 7.623 | 7.833 | 7.833 | 88,511 |
| 07 Aug 2022 | 7.876 | 7.917 | 7.532 | 7.589 | 7.589 | 117,789 |
| 04 Aug 2022 | 8.151 | 8.248 | 7.898 | 8.064 | 8.064 | 111,704 |
| 03 Aug 2022 | 8.281 | 8.450 | 7.825 | 8.122 | 8.122 | 102,540 |
| 02 Aug 2022 | 7.671 | 8.480 | 7.550 | 8.266 | 8.266 | 134,210 |
| 01 Aug 2022 | 8.228 | 8.233 | 7.625 | 7.706 | 7.706 | 106,080 |
| 31 July 2022 | 7.910 | 8.298 | 7.753 | 8.283 | 8.283 | 104,021 |
| 28 July 2022 | 8.155 | 8.388 | 8.010 | 8.229 | 8.229 | 77,774 |
| 27 July 2022 | 8.580 | 8.845 | 8.103 | 8.134 | 8.134 | 89,237 |
| 26 July 2022 | 8.881 | 9.138 | 8.487 | 8.687 | 8.687 | 105,217 |
| 25 July 2022 | 8.814 | 9.752 | 8.750 | 8.993 | 8.993 | 38,204 |
| 24 July 2022 | 8.390 | 8.874 | 8.347 | 8.727 | 8.727 | 33,164 |
| 21 July 2022 | 7.892 | 8.417 | 7.750 | 8.299 | 8.299 | 52,813 |
| 20 July 2022 | 7.873 | 8.176 | 7.606 | 7.932 | 7.932 | 96,422 |
| 19 July 2022 | 7.312 | 8.040 | 7.174 | 8.007 | 8.007 | 120,860 |
| 18 July 2022 | 7.432 | 7.541 | 7.109 | 7.264 | 7.264 | 96,160 |
| 17 July 2022 | 7.168 | 7.554 | 7.078 | 7.479 | 7.479 | 91,133 |
| 14 July 2022 | 6.669 | 7.144 | 6.420 | 7.016 | 7.016 | 105,875 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
