UK Markets closed

Natural Gas Jan 23 (NG=F)

NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
6.222-0.516 (-7.66%)
At close: 04:59PM EST
Time period:
03 Dec 2021 - 03 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
02 Dec 20226.8296.8396.2216.2816.28194,563
01 Dec 20226.9667.2136.7086.7386.73894,563
30 Nov 20227.2647.3056.8066.9306.930107,306
29 Nov 20227.3197.4217.0927.2357.235101,680
28 Nov 20226.8706.9806.5006.7126.712105,914
27 Nov 2022------
25 Nov 20227.3327.4006.8007.0247.02435,506
24 Nov 2022------
23 Nov 20226.9007.6046.8877.3087.30859,054
22 Nov 20226.7036.9766.4576.7796.77973,116
21 Nov 20226.3336.8376.1456.7766.776107,821
20 Nov 2022------
18 Nov 20226.3836.4756.0456.3036.303102,563
17 Nov 20226.2056.5476.1626.3696.369106,768
16 Nov 20226.1386.2505.7276.2006.200112,921
15 Nov 20226.0656.2035.8416.0346.03476,925
14 Nov 20226.1196.4165.8905.9335.933110,910
13 Nov 2022------
11 Nov 20226.1656.5055.7755.8795.879110,492
10 Nov 20225.9506.2625.7646.2396.239101,637
09 Nov 20226.1906.3505.7155.8655.865134,654
08 Nov 20226.6876.8236.0626.1386.138146,540
07 Nov 20226.9807.2216.5666.9446.944171,262
05 Nov 2022------
03 Nov 20225.9356.5105.8936.4006.400117,251
02 Nov 20226.2026.2185.8745.9755.97598,527
01 Nov 20225.8296.3035.7876.2686.268104,854
31 Oct 20226.2706.3095.6145.7145.714136,649
30 Oct 20225.8326.4005.8236.3556.355128,751
29 Oct 2022------
27 Oct 20225.8485.8905.5475.6845.68484,706
26 Oct 20225.7035.7034.9485.1865.186118,808
25 Oct 20225.7295.7485.3475.6065.60636,778
24 Oct 20225.1875.7405.1195.6135.61339,947
23 Oct 20224.9705.2594.7505.1995.19969,672
22 Oct 2022------
20 Oct 20225.3225.3754.9034.9594.959101,734
19 Oct 20225.4565.5655.2535.3585.358104,216
18 Oct 20225.6865.7845.4275.4625.462107,157
17 Oct 20225.9786.0955.6735.7455.745102,085
16 Oct 20226.2636.3145.9125.9995.999132,424
15 Oct 2022------
13 Oct 20226.6846.7426.4096.4536.45396,729
12 Oct 20226.4396.7776.3376.7416.741131,392
11 Oct 20226.6016.8036.3996.4356.435112,382
10 Oct 20226.5126.6716.3626.5966.596106,885
09 Oct 20226.6476.9016.4116.4356.435114,235
08 Oct 2022------
06 Oct 20226.8566.9266.6006.7486.748124,707
05 Oct 20226.9217.1886.8566.9726.972109,938
04 Oct 20226.8307.0226.6276.9306.93080,869
03 Oct 20226.5266.8866.3106.8376.837121,681
02 Oct 20226.8006.8296.3056.4706.470104,483
01 Oct 2022------
29 Sept 20226.8957.0446.7056.7666.76697,372
28 Sept 20227.0297.1396.5996.8746.87485,719
27 Sept 20226.6666.9016.4566.8686.86898,396
26 Sept 20226.9367.1206.6176.6516.65136,366
25 Sept 20226.8446.9706.5266.9036.90324,604
24 Sept 2022------
22 Sept 20227.1827.2826.7376.8286.82873,669
21 Sept 20227.7317.7767.0617.0897.089136,340
20 Sept 20227.7358.1237.5607.7797.77998,568
19 Sept 20227.8647.9857.6477.7177.71780,107
18 Sept 20227.7377.9237.4047.7527.75287,547
17 Sept 2022------
15 Sept 20228.2988.3197.7177.7647.76496,572
14 Sept 20229.0739.1178.2048.3248.324127,214
13 Sept 20228.3919.2388.3259.1149.114137,213
12 Sept 20228.3818.4568.1558.2848.284108,829
11 Sept 20228.0268.4067.8558.2498.249106,172
10 Sept 2022------
08 Sept 20227.9758.2057.8887.9967.99690,496
07 Sept 20227.8418.0647.7727.9157.915105,989
06 Sept 20228.0398.2997.7517.8427.842127,189
05 Sept 20229.0289.1267.8238.1458.145149,360
04 Sept 2022------
03 Sept 2022------
01 Sept 20229.1909.2408.6198.7868.786103,166
31 Aug 20229.1339.3949.0109.2629.26294,244
30 Aug 20229.0829.2848.8149.1279.12786,294
29 Aug 20229.2629.3008.8659.0429.04276,599
28 Aug 20229.6709.6829.0349.3539.35389,284
27 Aug 2022------
25 Aug 20229.3729.6689.1869.2969.29633,977
24 Aug 20229.2399.4199.1759.3759.37525,827
23 Aug 20229.2509.4559.1009.3309.33050,496
22 Aug 20229.81710.0289.0509.1939.193118,634
21 Aug 20229.1749.9829.1589.6809.68092,412
20 Aug 2022------
18 Aug 20229.2019.3958.8709.3369.33669,809
17 Aug 20229.1669.6638.9139.1889.188112,102
16 Aug 20229.3629.6779.1219.2449.24488,675
15 Aug 20228.8099.4118.7859.3299.329104,087
14 Aug 20228.6798.9368.4038.7288.72880,221
13 Aug 2022------
11 Aug 20228.7178.9198.5168.7688.76868,126
10 Aug 20228.2228.9948.1788.8748.874141,751
09 Aug 20227.8588.2677.7058.2028.202111,811
08 Aug 20227.6667.8897.6237.8337.83388,511
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...