UK markets open in 3 hours 13 minutes

Natural Gas Aug 25 (NGQ25.NYM)

NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
3.3040-0.0040 (-0.12%)
As of 04:16PM EDT. Market open.
Time period:
24 Jul 2023 - 24 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Jul 20243.31503.32903.27503.30403.30401,850
23 Jul 20243.37403.38503.30303.34403.34402,606
22 Jul 20243.34403.38503.34403.37603.37602,368
19 Jul 20243.27103.33803.26603.33303.33302,594
18 Jul 20243.22903.28203.22903.27803.27802,784
17 Jul 20243.30903.32103.22403.23003.23002,014
16 Jul 20243.29203.33303.29103.30903.30902,634
15 Jul 20243.33603.33603.29303.31503.31502,905
12 Jul 20243.36003.37603.34203.36503.36502,121
11 Jul 20243.37303.38103.34603.35703.35704,759
10 Jul 20243.40103.41503.36503.39503.39502,718
09 Jul 20243.40803.44203.39203.40903.40901,990
08 Jul 20243.39603.44403.39603.42303.42301,850
05 Jul 20243.42403.44403.40403.41403.4140999
03 Jul 20243.46503.46503.43003.45203.45204,462
02 Jul 20243.44203.47003.43203.44003.44002,264
01 Jul 20243.43203.45103.42203.44103.44102,011
28 Jun 20243.45403.46303.42803.45503.45501,306
27 Jun 20243.50103.51403.44603.45103.45101,256
26 Jun 20243.50903.52303.48703.51303.51301,294
25 Jun 20243.54003.54903.51703.52303.52301,315
24 Jun 20243.51903.55103.50403.55103.5510990
21 Jun 20243.54003.56003.51903.53703.53701,422
20 Jun 20243.59103.59103.54303.55803.55801,282
18 Jun 20243.53903.59503.53803.59103.59101,776
17 Jun 20243.51603.54703.50203.54203.54201,145
14 Jun 20243.57303.59903.54103.55503.55501,306
13 Jun 20243.63903.68003.53503.59203.59201,122
12 Jun 20243.64003.66403.58603.61903.61901,951
11 Jun 20243.60803.65603.57403.65403.65401,481
10 Jun 20243.57303.62603.53703.56703.56701,679
07 Jun 20243.53203.55103.50703.55103.55103,537
06 Jun 20243.50003.54303.48203.52203.52201,664
05 Jun 20243.44003.52003.41503.51003.51001,628
04 Jun 20243.46703.51003.41303.42503.42501,555
03 Jun 20243.47403.49303.43103.48203.48202,324
31 May 20243.42303.45003.39803.44603.4460827
30 May 20243.43703.44703.41103.43203.43201,126
29 May 20243.47703.47703.44303.45103.45101,165
28 May 20243.46203.50003.44703.49603.49601,297
24 May 20243.55203.57803.47603.48303.48301,442
23 May 20243.56203.63203.52303.54303.54302,253
22 May 20243.49403.57103.47303.57103.57101,804
21 May 20243.54003.54203.46403.50803.50801,171
20 May 20243.51503.53703.50803.52903.5290672
17 May 20243.50003.52303.49503.50103.50101,258
16 May 20243.44703.48803.44703.48803.48801,500
15 May 20243.41503.44803.41103.44303.44301,214
14 May 20243.36203.40803.36203.39403.3940768
13 May 20243.36203.38403.34403.38403.38401,379
10 May 20243.38003.38503.34703.36903.3690682
09 May 20243.41103.41303.35603.36403.36401,918
08 May 20243.47603.49203.43603.44003.44001,012
07 May 20243.49903.49903.46503.48003.4800939
06 May 20243.51503.52103.49403.49803.4980823
03 May 20243.48303.50103.47303.49903.4990435
02 May 20243.47103.50003.46503.49103.4910759
01 May 20243.47803.50403.47803.49203.4920449
30 Apr 20243.49603.51403.49603.51203.5120876
29 Apr 20243.53303.56903.52003.53703.5370614
26 Apr 20243.54603.54603.51203.51803.5180666
25 Apr 20243.53203.54203.51503.52503.52501,246
24 Apr 20243.55603.55603.52103.53403.5340765
23 Apr 20243.52503.54903.51603.53303.5330604
22 Apr 20243.46903.52203.46903.52103.5210470
19 Apr 20243.50603.50603.49203.50003.5000627
18 Apr 20243.47703.50903.47703.49303.4930573
17 Apr 20243.48003.49503.47403.49303.4930487
16 Apr 20243.48603.53303.46003.52203.5220898
15 Apr 20243.49103.50603.47803.49903.4990782
12 Apr 20243.49903.53103.48903.51503.5150664
11 Apr 20243.47103.49303.47103.49003.4900779
10 Apr 20243.47003.47403.46403.47003.4700539
09 Apr 20243.49903.49903.45203.46003.4600687
08 Apr 20243.43603.46003.43403.45603.4560256
05 Apr 20243.42703.44203.40303.42803.4280450
04 Apr 20243.44503.46103.41603.41703.41701,005
03 Apr 20243.46703.46803.43903.44503.4450494
02 Apr 20243.48103.49003.45303.46803.4680688
01 Apr 20243.46403.49203.46303.48603.4860444
28 Mar 20243.42003.46503.42003.45903.4590243
27 Mar 20243.41803.42903.40203.42203.4220610
26 Mar 20243.39703.44403.39503.42703.4270517
25 Mar 20243.36803.39503.36803.39203.3920237
22 Mar 20243.37103.39403.37103.38803.3880276
21 Mar 20243.37203.40103.37103.39703.3970587
20 Mar 20243.42303.42303.40203.41503.4150295
19 Mar 20243.45503.47003.41403.45103.4510880
18 Mar 20243.41503.45003.41503.45003.4500609
15 Mar 20243.42803.43703.39503.39503.39501,098
14 Mar 20243.40703.42603.39403.42603.4260714
13 Mar 20243.41003.41003.36403.40203.4020501
12 Mar 20243.41903.41903.38503.39703.3970505
11 Mar 20243.43803.43803.41503.41503.4150234
08 Mar 20243.45603.46903.45403.45403.4540667
07 Mar 20243.46603.48203.44403.45703.4570749
06 Mar 20243.48503.50003.46903.47203.4720702
05 Mar 20243.45903.47903.45103.47903.4790475
04 Mar 20243.45403.48903.45303.47003.4700432
01 Mar 20243.42303.43203.42303.43003.4300329
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...