UK markets closed

Natural Gas Aug 24 (NG=F)

NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
1.9940-0.0470 (-2.30%)
At close: 04:59PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Jul 20242.05202.08401.99402.00602.006044,964
25 Jul 20242.12602.15502.03502.04102.041044,964
24 Jul 20242.15302.17002.10202.11702.117065,013
23 Jul 20242.24502.26502.12302.18702.1870112,276
22 Jul 20242.10402.27002.09002.25102.2510148,699
19 Jul 20242.08902.14302.05702.12802.1280101,992
18 Jul 20242.04702.13402.02402.12502.1250159,464
17 Jul 20242.18102.20802.01502.03502.0350212,196
16 Jul 20242.17002.21802.14902.18802.1880131,219
15 Jul 20242.27302.28502.14702.15802.1580189,516
12 Jul 20242.26702.35002.24902.32902.3290129,723
11 Jul 20242.32602.34302.26102.26802.2680122,365
10 Jul 20242.34602.38502.29202.32902.3290146,358
09 Jul 20242.37302.44802.33102.34402.3440155,187
08 Jul 20242.27002.39002.26802.36602.3660162,309
05 Jul 20242.42102.44002.31502.31902.3190156,544
03 Jul 20242.46602.48002.41002.41802.4180125,894
02 Jul 20242.47602.48402.41502.43502.4350154,263
01 Jul 20242.57602.60202.47102.47802.4780181,931
28 Jun 20242.70202.76502.59402.60102.6010151,326
27 Jun 20242.73402.78402.67302.68502.6850139,995
26 Jun 20242.73702.74602.61302.62802.6280141,345
25 Jun 20242.81602.84402.69902.75602.756078,233
24 Jun 20242.67002.83402.63502.81102.811045,418
21 Jun 20242.72502.77002.67202.70502.705079,372
20 Jun 20242.90302.94802.72302.74102.7410186,686
18 Jun 20242.77202.91602.77202.90902.9090147,414
17 Jun 20242.84602.84802.75902.78802.7880152,241
14 Jun 20242.92103.00002.87002.88102.8810154,123
13 Jun 20243.02803.09102.89802.95902.9590209,730
12 Jun 20243.13003.13202.99503.04503.0450224,795
11 Jun 20242.98503.15902.96603.12903.1290227,818
10 Jun 20242.98003.09602.86202.90602.9060269,719
07 Jun 20242.81402.96702.79102.91802.9180209,110
06 Jun 20242.76202.87702.72402.82102.8210194,237
05 Jun 20242.61702.78702.60502.75702.7570201,665
04 Jun 20242.77202.82902.57302.58602.5860221,922
03 Jun 20242.64502.79902.62802.75602.7560233,692
31 May 20242.57002.62402.51802.58702.5870139,119
30 May 20242.66202.68202.56202.57202.5720160,060
29 May 20242.59402.66902.41702.49302.4930161,403
28 May 20242.50302.62102.47502.59002.590086,031
24 May 20242.67602.70902.49302.52002.520051,814
23 May 20242.79902.92402.64002.65702.6570116,689
22 May 20242.66502.85102.60902.84202.8420184,820
21 May 20242.73302.79802.64002.67102.6710174,162
20 May 20242.65902.75602.62502.75102.7510211,255
17 May 20242.48702.65402.48502.62602.6260185,798
16 May 20242.40502.57502.38902.49502.4950229,617
15 May 20242.34302.42402.31302.41602.4160180,743
14 May 20242.36202.39702.30602.34402.3440147,573
13 May 20242.25002.38402.21402.38102.3810164,690
10 May 20242.30702.34402.24202.25202.2520142,992
09 May 20242.18602.31602.15302.30102.3010207,677
08 May 20242.21902.27402.16702.18702.1870149,910
07 May 20242.20602.23002.14202.20702.2070149,430
06 May 20242.17002.26202.13302.19502.1950196,381
03 May 20242.03102.16002.01202.14202.1420209,456
02 May 20241.93102.05001.92702.03502.0350153,739
01 May 20241.95401.97001.91301.93201.9320135,918
30 Apr 20242.05002.09201.95101.99101.9910150,370
29 Apr 20241.92302.05601.91602.03002.0300158,855
26 Apr 20241.62201.62801.48201.61401.6140119,516
25 Apr 20241.64401.67501.58301.63801.638075,479
24 Apr 20241.83601.84001.63401.65301.653058,154
23 Apr 20241.79801.84801.74501.81201.812071,346
22 Apr 20241.76501.80001.72101.79101.7910107,242
19 Apr 20241.74101.80601.72401.75201.7520154,111
18 Apr 20241.72201.78001.71301.75701.7570160,729
17 Apr 20241.68001.72401.66001.71201.7120152,348
16 Apr 20241.69501.80201.64901.73201.7320231,556
15 Apr 20241.77201.79201.67801.69101.6910170,569
12 Apr 20241.76701.78501.73101.77001.7700162,917
11 Apr 20241.87401.89201.75401.76401.7640230,318
10 Apr 20241.88801.94301.86701.88501.8850174,388
09 Apr 20241.84701.92401.83801.87201.8720215,016
08 Apr 20241.77001.85001.74601.84401.8440216,676
05 Apr 20241.77901.82301.75501.78501.7850191,179
04 Apr 20241.84401.85301.76901.77401.7740179,437
03 Apr 20241.85201.90601.83601.84101.8410133,034
02 Apr 20241.83701.88101.77801.86201.8620170,434
01 Apr 20241.75501.85301.70601.83701.8370169,145
28 Mar 20241.71701.78601.68601.76301.7630155,745
27 Mar 20241.78901.78901.70401.71801.7180144,888
26 Mar 20241.60801.64701.48101.57501.5750123,173
25 Mar 20241.66401.67501.58901.61501.615084,776
22 Mar 20241.68401.71201.64701.65901.659044,514
21 Mar 20241.69901.71301.65101.68301.683077,701
20 Mar 20241.75001.76501.68601.69901.6990115,068
19 Mar 20241.71701.76901.70101.74401.7440128,064
18 Mar 20241.68901.76201.68401.70301.7030137,349
15 Mar 20241.75701.77401.64601.65501.6550154,729
14 Mar 20241.66801.76701.64301.74101.7410168,141
13 Mar 20241.71301.71701.65101.65801.6580176,633
12 Mar 20241.75801.82301.69101.71401.7140199,589
11 Mar 20241.80501.84101.74601.75901.7590159,954
08 Mar 20241.79601.83701.75501.80501.8050143,794
07 Mar 20241.92901.95501.78201.81801.8180173,658
06 Mar 20241.95001.98301.92101.92901.9290107,219
05 Mar 20241.92802.00901.89001.95701.9570142,113
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...