Natural Gas Jan 28 (NGF28.NYM)
NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
As of 11:48AM EDT. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 4.6960 | 4.6960 | 4.6960 | 4.6960 | 4.6960 | 6 |
| 24 Jun 2024 | 4.7070 | 4.7070 | 4.7070 | 4.7070 | 4.7070 | 6 |
| 21 Jun 2024 | 4.7010 | 4.7010 | 4.7010 | 4.7010 | 4.7010 | 3 |
| 20 Jun 2024 | 4.7330 | 4.7330 | 4.7330 | 4.7330 | 4.7330 | 14 |
| 19 Jun 2024 | - | - | - | - | - | - |
| 18 Jun 2024 | 4.7550 | 4.7550 | 4.7550 | 4.7550 | 4.7550 | 3 |
| 17 Jun 2024 | 4.7260 | 4.7260 | 4.7260 | 4.7260 | 4.7260 | 5 |
| 14 Jun 2024 | 4.7410 | 4.7410 | 4.7410 | 4.7410 | 4.7410 | - |
| 13 Jun 2024 | 4.7430 | 4.7430 | 4.7430 | 4.7430 | 4.7430 | 2 |
| 12 Jun 2024 | 4.7550 | 4.7800 | 4.7550 | 4.7800 | 4.7800 | 42 |
| 11 Jun 2024 | 4.7800 | 4.7900 | 4.7770 | 4.7770 | 4.7770 | 155 |
| 10 Jun 2024 | 4.7530 | 4.7530 | 4.7530 | 4.7530 | 4.7530 | 67 |
| 07 Jun 2024 | 4.7600 | 4.7600 | 4.7470 | 4.7470 | 4.7470 | 15 |
| 06 Jun 2024 | 4.7630 | 4.7630 | 4.7630 | 4.7630 | 4.7630 | 2 |
| 05 Jun 2024 | 4.7340 | 4.7340 | 4.7340 | 4.7340 | 4.7340 | 105 |
| 04 Jun 2024 | 4.7530 | 4.7530 | 4.7530 | 4.7530 | 4.7530 | 2 |
| 03 Jun 2024 | 4.7870 | 4.7870 | 4.7870 | 4.7870 | 4.7870 | 27 |
| 31 May 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 1 |
| 30 May 2024 | 4.7930 | 4.7930 | 4.7930 | 4.7930 | 4.7930 | 2 |
| 29 May 2024 | 4.8290 | 4.8290 | 4.8290 | 4.8290 | 4.8290 | 41 |
| 28 May 2024 | 4.8440 | 4.8440 | 4.8440 | 4.8440 | 4.8440 | - |
| 24 May 2024 | 4.8270 | 4.8270 | 4.8270 | 4.8270 | 4.8270 | - |
| 23 May 2024 | 4.8800 | 4.8800 | 4.8600 | 4.8600 | 4.8600 | 4 |
| 22 May 2024 | 4.9110 | 4.9110 | 4.9110 | 4.9110 | 4.9110 | 73 |
| 21 May 2024 | 4.9020 | 4.9020 | 4.9020 | 4.9020 | 4.9020 | 1 |
| 20 May 2024 | 4.8840 | 4.8840 | 4.8840 | 4.8840 | 4.8840 | 28 |
| 17 May 2024 | 4.9170 | 4.9170 | 4.9170 | 4.9170 | 4.9170 | 79 |
| 16 May 2024 | 4.8550 | 4.8680 | 4.8550 | 4.8680 | 4.8680 | 1 |
| 15 May 2024 | 4.8390 | 4.8390 | 4.8390 | 4.8390 | 4.8390 | 10 |
| 14 May 2024 | 4.8180 | 4.8180 | 4.8180 | 4.8180 | 4.8180 | - |
| 13 May 2024 | 4.8070 | 4.8070 | 4.8070 | 4.8070 | 4.8070 | 15 |
| 10 May 2024 | 4.8050 | 4.8050 | 4.8050 | 4.8050 | 4.8050 | 5 |
| 09 May 2024 | 4.7730 | 4.7730 | 4.7730 | 4.7730 | 4.7730 | 6 |
| 08 May 2024 | 4.8020 | 4.8020 | 4.8020 | 4.8020 | 4.8020 | - |
| 07 May 2024 | 4.8380 | 4.8380 | 4.8380 | 4.8380 | 4.8380 | - |
| 06 May 2024 | 4.8910 | 4.8910 | 4.8910 | 4.8910 | 4.8910 | - |
| 03 May 2024 | 4.8780 | 4.8780 | 4.8780 | 4.8780 | 4.8780 | - |
| 02 May 2024 | 4.9190 | 4.9190 | 4.9190 | 4.9190 | 4.9190 | 1 |
| 01 May 2024 | 4.9320 | 4.9320 | 4.9320 | 4.9320 | 4.9320 | - |
| 30 Apr 2024 | 4.9570 | 4.9570 | 4.9570 | 4.9570 | 4.9570 | - |
| 29 Apr 2024 | 4.9520 | 4.9520 | 4.9520 | 4.9520 | 4.9520 | 3 |
| 26 Apr 2024 | 4.9390 | 4.9390 | 4.9390 | 4.9390 | 4.9390 | 1 |
| 25 Apr 2024 | 4.9260 | 4.9260 | 4.9260 | 4.9260 | 4.9260 | 65 |
| 24 Apr 2024 | 4.9090 | 4.9090 | 4.9090 | 4.9090 | 4.9090 | 1 |
| 23 Apr 2024 | 4.9310 | 4.9310 | 4.9310 | 4.9310 | 4.9310 | - |
| 22 Apr 2024 | 4.9180 | 4.9180 | 4.9180 | 4.9180 | 4.9180 | 11 |
| 19 Apr 2024 | 4.9040 | 4.9040 | 4.9040 | 4.9040 | 4.9040 | 361 |
| 18 Apr 2024 | 4.8990 | 4.8990 | 4.8990 | 4.8990 | 4.8990 | - |
| 17 Apr 2024 | 4.8770 | 4.9230 | 4.8770 | 4.8770 | 4.8770 | 1 |
| 16 Apr 2024 | 4.9230 | 4.9230 | 4.9230 | 4.9230 | 4.9230 | - |
| 15 Apr 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | - |
| 12 Apr 2024 | 4.8730 | 4.8730 | 4.8730 | 4.8730 | 4.8730 | - |
| 11 Apr 2024 | 4.8240 | 4.8240 | 4.8240 | 4.8240 | 4.8240 | 15 |
| 10 Apr 2024 | 4.7210 | 4.7210 | 4.7210 | 4.7210 | 4.7210 | - |
| 09 Apr 2024 | 4.7050 | 4.7050 | 4.6680 | 4.6680 | 4.6680 | 1 |
| 08 Apr 2024 | 4.6750 | 4.6750 | 4.6750 | 4.6750 | 4.6750 | - |
| 05 Apr 2024 | 4.6740 | 4.6740 | 4.6740 | 4.6740 | 4.6740 | - |
| 04 Apr 2024 | 4.6630 | 4.6630 | 4.6630 | 4.6630 | 4.6630 | - |
| 03 Apr 2024 | 4.6700 | 4.6850 | 4.6700 | 4.6850 | 4.6850 | 166 |
| 02 Apr 2024 | 4.6680 | 4.6680 | 4.6680 | 4.6680 | 4.6680 | 25 |
| 01 Apr 2024 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | 10 |
| 28 Mar 2024 | 4.6340 | 4.6340 | 4.6340 | 4.6340 | 4.6340 | 103 |
| 27 Mar 2024 | 4.5920 | 4.5920 | 4.5920 | 4.5920 | 4.5920 | 1 |
| 26 Mar 2024 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | - |
| 25 Mar 2024 | 4.5710 | 4.5710 | 4.5710 | 4.5710 | 4.5710 | - |
| 22 Mar 2024 | 4.6070 | 4.6070 | 4.6070 | 4.6070 | 4.6070 | - |
| 21 Mar 2024 | 4.5940 | 4.5940 | 4.5940 | 4.5940 | 4.5940 | - |
| 20 Mar 2024 | 4.5980 | 4.5980 | 4.5980 | 4.5980 | 4.5980 | - |
| 19 Mar 2024 | 4.6180 | 4.6180 | 4.6180 | 4.6180 | 4.6180 | 10 |
| 18 Mar 2024 | 4.6190 | 4.6190 | 4.6190 | 4.6190 | 4.6190 | - |
| 15 Mar 2024 | 4.5710 | 4.5710 | 4.5710 | 4.5710 | 4.5710 | 1 |
| 14 Mar 2024 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | - |
| 13 Mar 2024 | 4.5650 | 4.5650 | 4.5650 | 4.5650 | 4.5650 | - |
| 12 Mar 2024 | 4.5630 | 4.5630 | 4.5630 | 4.5630 | 4.5630 | - |
| 11 Mar 2024 | 4.5710 | 4.5710 | 4.5710 | 4.5710 | 4.5710 | 25 |
| 08 Mar 2024 | 4.5850 | 4.5850 | 4.5850 | 4.5850 | 4.5850 | 60 |
| 07 Mar 2024 | 4.6080 | 4.6080 | 4.6080 | 4.6080 | 4.6080 | - |
| 06 Mar 2024 | 4.6600 | 4.6600 | 4.6400 | 4.6450 | 4.6450 | 3 |
| 05 Mar 2024 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | - |
| 04 Mar 2024 | 4.6440 | 4.6440 | 4.6440 | 4.6440 | 4.6440 | - |
| 01 Mar 2024 | 4.6440 | 4.6440 | 4.6440 | 4.6440 | 4.6440 | - |
| 29 Feb 2024 | 4.6570 | 4.6570 | 4.6570 | 4.6570 | 4.6570 | 1 |
| 28 Feb 2024 | 4.6540 | 4.6540 | 4.6540 | 4.6540 | 4.6540 | 30 |
| 27 Feb 2024 | 4.6290 | 4.6290 | 4.6290 | 4.6290 | 4.6290 | - |
| 26 Feb 2024 | 4.6250 | 4.6250 | 4.6250 | 4.6250 | 4.6250 | - |
| 23 Feb 2024 | 4.6190 | 4.6190 | 4.6190 | 4.6190 | 4.6190 | 11 |
| 22 Feb 2024 | 4.6670 | 4.6670 | 4.6670 | 4.6670 | 4.6670 | 61 |
| 21 Feb 2024 | 4.6120 | 4.6120 | 4.6120 | 4.6120 | 4.6120 | 29 |
| 20 Feb 2024 | 4.5760 | 4.5760 | 4.5760 | 4.5760 | 4.5760 | - |
| 16 Feb 2024 | 4.5860 | 4.5860 | 4.5860 | 4.5860 | 4.5860 | 35 |
| 15 Feb 2024 | 4.6250 | 4.6250 | 4.6250 | 4.6250 | 4.6250 | - |
| 14 Feb 2024 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | - |
| 13 Feb 2024 | 4.6580 | 4.6580 | 4.6580 | 4.6580 | 4.6580 | - |
| 12 Feb 2024 | 4.6040 | 4.6040 | 4.6040 | 4.6040 | 4.6040 | 115 |
| 09 Feb 2024 | 4.6230 | 4.6230 | 4.6230 | 4.6230 | 4.6230 | - |
| 08 Feb 2024 | 4.6230 | 4.6230 | 4.6230 | 4.6230 | 4.6230 | - |
| 07 Feb 2024 | 4.6270 | 4.6270 | 4.6270 | 4.6270 | 4.6270 | - |
| 06 Feb 2024 | 4.6450 | 4.6450 | 4.6450 | 4.6450 | 4.6450 | 215 |
| 05 Feb 2024 | 4.6560 | 4.6560 | 4.6560 | 4.6560 | 4.6560 | - |
| 02 Feb 2024 | 4.6440 | 4.6440 | 4.6440 | 4.6440 | 4.6440 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.