Australia markets closed

Natural Gas Jul 24 (NGN24.NYM)

NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
2.4170+0.0860 (+3.69%)
As of 04:59PM EDT. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
03 May 20242.33302.43002.30502.41702.417093,965
02 May 20242.26302.34402.26102.33102.331074,764
01 May 20242.28502.30002.25502.26602.266074,764
30 Apr 20242.39402.42002.28702.31902.319080,033
29 Apr 20242.28202.39102.27902.37302.373080,441
26 Apr 20242.32802.35902.27602.28402.284064,574
25 Apr 20242.31502.35002.28402.34202.342059,305
24 Apr 20242.44602.45502.30502.32002.320064,211
23 Apr 20242.39102.45002.34502.41002.410060,607
22 Apr 20242.30902.38802.29002.37802.378047,181
19 Apr 20242.30202.35102.28402.31502.315051,002
18 Apr 20242.30302.32902.29302.31102.311049,538
17 Apr 20242.27302.31002.25802.29402.294052,942
16 Apr 20242.26702.37402.24602.32302.323088,412
15 Apr 20242.35702.36902.25902.27402.274060,349
12 Apr 20242.32402.36402.29802.35002.350058,161
11 Apr 20242.36802.38002.31202.31902.3190105,388
10 Apr 20242.39702.41602.35502.37602.376087,158
09 Apr 20242.38802.43102.35602.37502.375088,677
08 Apr 20242.32002.39802.31302.39002.390099,718
05 Apr 20242.32902.35602.29702.33902.339089,256
04 Apr 20242.38302.39402.32002.32402.324042,621
03 Apr 20242.41702.45202.37902.38602.386044,334
02 Apr 20242.40002.43502.35102.43002.430051,970
01 Apr 20242.34702.41902.30402.40502.405045,916
28 Mar 20242.30002.35502.28202.34002.340042,727
27 Mar 20242.33102.33402.27302.29302.293043,671
26 Mar 20242.34902.37602.32802.33902.339044,708
25 Mar 20242.33802.35402.29102.33702.337037,232
22 Mar 20242.36102.38002.32102.33702.337030,308
21 Mar 20242.38202.38302.33102.35902.359030,244
20 Mar 20242.43802.44502.36402.38702.387033,393
19 Mar 20242.42502.45302.40302.42302.423033,337
18 Mar 20242.40602.46502.39302.42002.420036,774
15 Mar 20242.46302.47202.36602.37002.370048,120
14 Mar 20242.38602.46002.36602.44902.449044,905
13 Mar 20242.39202.40102.34302.38202.382059,247
12 Mar 20242.41002.46102.37502.39102.391056,663
11 Mar 20242.47002.48402.40702.42302.423048,951
08 Mar 20242.45402.48002.42202.45602.456050,771
07 Mar 20242.52302.53002.43802.45202.452064,816
06 Mar 20242.57102.59202.51802.53302.533026,295
05 Mar 20242.56902.64702.54102.58002.580028,585
04 Mar 20242.48402.62702.48402.56702.567043,902
01 Mar 20242.49302.51202.44302.46602.466024,945
29 Feb 20242.51602.54202.48202.50702.507036,122
28 Feb 20242.47002.55402.43502.53502.535033,007
27 Feb 20242.39002.48502.36002.46002.460035,566
26 Feb 20242.37102.43502.35702.38002.380022,368
23 Feb 20242.44602.44602.32702.33402.334032,106
22 Feb 20242.43002.47202.35502.44802.448051,823
21 Feb 20242.29702.43302.27602.41702.417056,498
20 Feb 20242.14602.30102.13102.13702.137035,548
16 Feb 20242.16802.21502.15902.20102.201023,110
15 Feb 20242.16002.20502.12802.15902.159030,827
14 Feb 20242.23902.25002.13502.15602.156038,126
13 Feb 20242.29002.30902.21402.25102.251043,153
12 Feb 20242.30902.36702.27202.29302.293037,543
09 Feb 20242.37002.37002.31402.35402.354029,699
08 Feb 20242.39502.40602.35402.39202.392028,867
07 Feb 20242.41902.44302.38502.40002.400023,524
06 Feb 20242.45702.47402.41502.42802.428022,451
05 Feb 20242.53302.54102.46202.49102.491025,238
02 Feb 20242.50202.52702.47102.50902.509019,850
01 Feb 20242.55602.58302.47902.49702.497023,916
31 Jan 20242.52602.58902.49802.53602.536024,055
30 Jan 20242.51802.56102.49702.53802.538020,663
29 Jan 20242.60402.60502.50702.51602.516019,923
26 Jan 20242.61102.64302.55202.62202.622020,530
25 Jan 20242.69502.71702.59002.61002.610018,182
24 Jan 20242.62202.69702.60602.67102.671023,171
23 Jan 20242.55002.62002.50702.60102.601022,512
22 Jan 20242.58002.59702.52602.53802.538026,122
19 Jan 20242.74502.75502.61102.64402.644033,742
18 Jan 20242.79402.79402.71402.75202.752018,360
17 Jan 20242.75402.82502.73502.80302.803015,511
16 Jan 20242.80602.82002.72402.78202.782021,674
12 Jan 20242.86702.91002.83902.89802.898024,671
11 Jan 20242.85802.94602.81502.85502.855025,064
10 Jan 20242.95102.95202.82802.86902.869023,717
09 Jan 20242.83803.02002.81702.95402.954030,128
08 Jan 20242.87302.88602.73302.87502.875021,454
05 Jan 20242.83402.88602.75602.88102.881027,109
04 Jan 20242.77002.84302.77002.82702.827024,789
03 Jan 20242.72602.78902.71402.75202.752021,155
02 Jan 20242.71102.75602.66902.71602.716018,431
29 Dec 20232.67402.69402.63802.65202.652017,602
28 Dec 20232.62402.69302.60002.67802.678012,055
27 Dec 20232.61902.68902.60802.62002.62008,248
26 Dec 20232.58502.63402.57102.59202.59209,643
22 Dec 20232.63002.65202.56902.64602.64606,577
21 Dec 20232.55002.65502.54502.63402.634010,718
20 Dec 20232.64102.64102.53402.57402.574017,742
19 Dec 20232.68302.69502.56602.59202.592016,818
18 Dec 20232.72002.74502.68102.69102.691011,388
15 Dec 20232.69502.72902.66002.71502.715012,538
14 Dec 20232.59602.69602.59202.67402.674010,792
13 Dec 20232.49702.64502.47702.59502.595016,484
12 Dec 20232.55502.56202.49302.49802.498018,360
11 Dec 20232.62002.63402.45802.56302.563023,448
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...