Natural Gas Jun 22 (NG=F)
NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
As of 08:58AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 May 2022 | 8.240 | 8.272 | 7.905 | 8.099 | 8.099 | 17,394 |
| 18 May 2022 | 8.318 | 8.548 | 8.160 | 8.368 | 8.368 | 76,666 |
| 17 May 2022 | 8.016 | 8.372 | 8.015 | 8.304 | 8.304 | 76,666 |
| 16 May 2022 | 7.700 | 8.183 | 7.663 | 7.956 | 7.956 | 93,521 |
| 13 May 2022 | 7.673 | 7.919 | 7.515 | 7.663 | 7.663 | 85,042 |
| 12 May 2022 | 7.637 | 7.790 | 7.255 | 7.739 | 7.739 | 107,056 |
| 11 May 2022 | 7.312 | 7.721 | 7.296 | 7.640 | 7.640 | 120,930 |
| 10 May 2022 | 7.030 | 7.463 | 6.430 | 7.385 | 7.385 | 185,464 |
| 09 May 2022 | 7.843 | 8.287 | 6.962 | 7.026 | 7.026 | 202,616 |
| 06 May 2022 | 8.843 | 8.996 | 7.957 | 8.043 | 8.043 | 168,297 |
| 05 May 2022 | 8.355 | 8.913 | 8.117 | 8.783 | 8.783 | 160,163 |
| 04 May 2022 | 7.815 | 8.474 | 7.729 | 8.415 | 8.415 | 132,317 |
| 03 May 2022 | 7.540 | 8.169 | 7.539 | 7.954 | 7.954 | 153,339 |
| 02 May 2022 | 7.412 | 7.617 | 7.219 | 7.475 | 7.475 | 110,917 |
| 29 Apr 2022 | 6.939 | 7.335 | 6.805 | 7.244 | 7.244 | 109,239 |
| 28 Apr 2022 | 7.395 | 7.422 | 6.879 | 6.888 | 6.888 | 139,569 |
| 27 Apr 2022 | 6.858 | 7.344 | 6.800 | 7.267 | 7.267 | 155,327 |
| 26 Apr 2022 | 6.836 | 7.050 | 6.662 | 6.850 | 6.850 | 41,407 |
| 25 Apr 2022 | 6.414 | 6.966 | 6.345 | 6.669 | 6.669 | 32,516 |
| 22 Apr 2022 | 6.938 | 7.080 | 6.438 | 6.534 | 6.534 | 80,599 |
| 21 Apr 2022 | 6.825 | 7.146 | 6.703 | 6.957 | 6.957 | 145,263 |
| 20 Apr 2022 | 7.253 | 7.410 | 6.791 | 6.937 | 6.937 | 157,958 |
| 19 Apr 2022 | 7.776 | 7.939 | 6.954 | 7.176 | 7.176 | 236,995 |
| 18 Apr 2022 | 7.367 | 8.065 | 7.365 | 7.820 | 7.820 | 191,084 |
| 14 Apr 2022 | 7.046 | 7.346 | 6.950 | 7.300 | 7.300 | 214,218 |
| 13 Apr 2022 | 6.704 | 7.091 | 6.652 | 6.997 | 6.997 | 210,551 |
| 12 Apr 2022 | 6.705 | 6.947 | 6.600 | 6.680 | 6.680 | 234,248 |
| 11 Apr 2022 | 6.394 | 6.722 | 6.247 | 6.643 | 6.643 | 177,957 |
| 08 Apr 2022 | 6.411 | 6.538 | 6.257 | 6.278 | 6.278 | 188,342 |
| 07 Apr 2022 | 6.116 | 6.440 | 6.000 | 6.359 | 6.359 | 199,510 |
| 06 Apr 2022 | 6.078 | 6.394 | 6.000 | 6.029 | 6.029 | 166,720 |
| 05 Apr 2022 | 5.782 | 6.201 | 5.771 | 6.032 | 6.032 | 158,216 |
| 04 Apr 2022 | 5.745 | 5.857 | 5.650 | 5.712 | 5.712 | 137,180 |
| 01 Apr 2022 | 5.627 | 5.778 | 5.505 | 5.720 | 5.720 | 178,521 |
| 31 Mar 2022 | 5.575 | 5.832 | 5.454 | 5.642 | 5.642 | 159,717 |
| 30 Mar 2022 | 5.329 | 5.624 | 5.270 | 5.605 | 5.605 | 117,845 |
| 29 Mar 2022 | 5.453 | 5.491 | 5.255 | 5.336 | 5.336 | 111,300 |
| 28 Mar 2022 | 5.551 | 5.652 | 5.419 | 5.508 | 5.508 | 33,907 |
| 25 Mar 2022 | 5.401 | 5.577 | 5.345 | 5.571 | 5.571 | 29,472 |
| 24 Mar 2022 | 5.115 | 5.464 | 5.063 | 5.401 | 5.401 | 84,230 |
| 23 Mar 2022 | 5.147 | 5.330 | 5.092 | 5.232 | 5.232 | 74,535 |
| 22 Mar 2022 | 4.948 | 5.204 | 4.877 | 5.187 | 5.187 | 122,753 |
| 21 Mar 2022 | 4.909 | 4.976 | 4.748 | 4.900 | 4.900 | 75,457 |
| 18 Mar 2022 | 4.930 | 4.957 | 4.811 | 4.863 | 4.863 | 67,268 |
| 17 Mar 2022 | 4.747 | 5.001 | 4.691 | 4.990 | 4.990 | 93,844 |
| 16 Mar 2022 | 4.625 | 4.776 | 4.594 | 4.748 | 4.748 | 80,521 |
| 15 Mar 2022 | 4.679 | 4.682 | 4.459 | 4.568 | 4.568 | 86,943 |
| 14 Mar 2022 | 4.705 | 4.759 | 4.506 | 4.658 | 4.658 | 73,961 |
| 11 Mar 2022 | 4.657 | 4.797 | 4.622 | 4.725 | 4.725 | 84,506 |
| 10 Mar 2022 | 4.520 | 4.671 | 4.499 | 4.631 | 4.631 | 81,807 |
| 09 Mar 2022 | 4.569 | 4.625 | 4.450 | 4.526 | 4.526 | 95,126 |
| 08 Mar 2022 | 4.818 | 4.882 | 4.507 | 4.527 | 4.527 | 159,168 |
| 07 Mar 2022 | 5.041 | 5.184 | 4.781 | 4.833 | 4.833 | 130,864 |
| 04 Mar 2022 | 4.750 | 5.045 | 4.728 | 5.016 | 5.016 | 125,385 |
| 03 Mar 2022 | 4.795 | 4.936 | 4.628 | 4.722 | 4.722 | 137,151 |
| 02 Mar 2022 | 4.600 | 4.911 | 4.600 | 4.762 | 4.762 | 141,694 |
| 01 Mar 2022 | 4.408 | 4.627 | 4.340 | 4.573 | 4.573 | 112,546 |
| 28 Feb 2022 | 4.620 | 4.683 | 4.366 | 4.402 | 4.402 | 107,186 |
| 25 Feb 2022 | 4.573 | 4.716 | 4.417 | 4.470 | 4.470 | 114,859 |
| 24 Feb 2022 | 4.603 | 4.940 | 4.293 | 4.568 | 4.568 | 184,107 |
| 23 Feb 2022 | 4.504 | 4.704 | 4.452 | 4.623 | 4.623 | 47,180 |
| 22 Feb 2022 | 4.594 | 4.861 | 4.448 | 4.498 | 4.498 | 42,641 |
| 18 Feb 2022 | 4.517 | 4.654 | 4.371 | 4.431 | 4.431 | 73,219 |
| 17 Feb 2022 | 4.642 | 4.793 | 4.402 | 4.486 | 4.486 | 117,789 |
| 16 Feb 2022 | 4.393 | 4.740 | 4.370 | 4.717 | 4.717 | 155,480 |
| 15 Feb 2022 | 4.183 | 4.428 | 4.157 | 4.306 | 4.306 | 141,954 |
| 14 Feb 2022 | 4.103 | 4.229 | 4.040 | 4.195 | 4.195 | 121,204 |
| 11 Feb 2022 | 3.944 | 4.056 | 3.876 | 3.941 | 3.941 | 177,373 |
| 10 Feb 2022 | 4.035 | 4.068 | 3.882 | 3.959 | 3.959 | 141,740 |
| 09 Feb 2022 | 4.211 | 4.259 | 3.983 | 4.009 | 4.009 | 154,599 |
| 08 Feb 2022 | 4.276 | 4.381 | 4.173 | 4.248 | 4.248 | 154,444 |
| 07 Feb 2022 | 4.384 | 4.468 | 4.120 | 4.232 | 4.232 | 192,859 |
| 04 Feb 2022 | 4.929 | 5.087 | 4.487 | 4.572 | 4.572 | 152,119 |
| 03 Feb 2022 | 5.420 | 5.454 | 4.816 | 4.888 | 4.888 | 205,841 |
| 02 Feb 2022 | 4.893 | 5.572 | 4.857 | 5.501 | 5.501 | 305,898 |
| 01 Feb 2022 | 4.921 | 4.974 | 4.620 | 4.751 | 4.751 | 140,785 |
| 31 Jan 2022 | 4.867 | 5.057 | 4.695 | 4.874 | 4.874 | 156,746 |
| 28 Jan 2022 | 4.342 | 4.876 | 4.286 | 4.639 | 4.639 | 263,418 |
| 27 Jan 2022 | 4.230 | 7.346 | 4.230 | 6.265 | 6.265 | 193,252 |
| 26 Jan 2022 | 4.040 | 4.390 | 4.011 | 4.277 | 4.277 | 44,321 |
| 25 Jan 2022 | 3.959 | 4.079 | 3.889 | 4.053 | 4.053 | 23,443 |
| 24 Jan 2022 | 3.915 | 4.068 | 3.876 | 4.027 | 4.027 | 47,100 |
| 21 Jan 2022 | 3.838 | 4.044 | 3.833 | 3.999 | 3.999 | 70,256 |
| 20 Jan 2022 | 4.015 | 4.037 | 3.781 | 3.802 | 3.802 | 104,199 |
| 19 Jan 2022 | 4.327 | 4.385 | 4.010 | 4.031 | 4.031 | 116,542 |
| 18 Jan 2022 | 4.356 | 4.390 | 4.216 | 4.283 | 4.283 | 119,454 |
| 14 Jan 2022 | 4.263 | 4.305 | 4.097 | 4.262 | 4.262 | 108,856 |
| 13 Jan 2022 | 4.791 | 4.844 | 4.245 | 4.270 | 4.270 | 221,612 |
| 12 Jan 2022 | 4.225 | 4.879 | 4.186 | 4.857 | 4.857 | 217,499 |
| 11 Jan 2022 | 4.119 | 4.261 | 4.007 | 4.249 | 4.249 | 121,623 |
| 10 Jan 2022 | 4.144 | 4.213 | 3.977 | 4.079 | 4.079 | 177,628 |
| 07 Jan 2022 | 3.860 | 3.980 | 3.800 | 3.916 | 3.916 | 127,012 |
| 06 Jan 2022 | 3.842 | 3.931 | 3.801 | 3.812 | 3.812 | 116,579 |
| 05 Jan 2022 | 3.747 | 3.897 | 3.717 | 3.882 | 3.882 | 96,811 |
| 04 Jan 2022 | 3.817 | 3.944 | 3.709 | 3.717 | 3.717 | 133,394 |
| 03 Jan 2022 | 3.702 | 3.858 | 3.638 | 3.815 | 3.815 | 99,069 |
| 31 Dec 2021 | 3.589 | 3.794 | 3.572 | 3.730 | 3.730 | 93,098 |
| 30 Dec 2021 | 3.853 | 3.966 | 3.536 | 3.561 | 3.561 | 124,667 |
| 29 Dec 2021 | 4.080 | 4.261 | 3.905 | 4.024 | 4.024 | 141,906 |
| 28 Dec 2021 | 4.065 | 4.154 | 3.955 | 4.055 | 4.055 | 35,643 |
| *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.
