Canada markets closed

Natural Gas Nov 22 (NG=F)

NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
6.826-0.048 (-0.70%)
As of 04:59PM EDT. Market open.
Time Period:
Oct 02, 2021 - Oct 02, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sept 30, 20226.8957.0446.7056.8266.82691,998
Sept 29, 20227.0297.1396.5996.8746.87485,719
Sept 28, 20226.6666.9016.4566.8686.86898,396
Sept 27, 20226.9367.1206.6176.6516.65136,366
Sept 26, 20226.8446.9706.5266.9036.90324,604
Sept 23, 20227.1827.2826.7376.8286.82873,669
Sept 22, 20227.7317.7767.0617.0897.089136,340
Sept 21, 20227.7358.1237.5607.7797.77998,568
Sept 20, 20227.8647.9857.6477.7177.71780,107
Sept 19, 20227.7377.9237.4047.7527.75287,547
Sept 16, 20228.2988.3197.7177.7647.76496,572
Sept 15, 20229.0739.1178.2048.3248.324127,214
Sept 14, 20228.3919.2388.3259.1149.114137,213
Sept 13, 20228.3818.4568.1558.2848.284108,829
Sept 12, 20228.0268.4067.8558.2498.249106,172
Sept 09, 20227.9758.2057.8887.9967.99690,496
Sept 08, 20227.8418.0647.7727.9157.915105,989
Sept 07, 20228.0398.2997.7517.8427.842127,189
Sept 06, 20229.0289.1267.8238.1458.145149,360
Sept 05, 2022------
Sept 02, 20229.1909.2408.6198.7868.786103,166
Sept 01, 20229.1339.3949.0109.2629.26294,244
Aug 31, 20229.0829.2848.8149.1279.12786,294
Aug 30, 20229.2629.3008.8659.0429.04276,599
Aug 29, 20229.6709.6829.0349.3539.35389,284
Aug 26, 20229.3729.6689.1869.2969.29633,977
Aug 25, 20229.2399.4199.1759.3759.37525,827
Aug 24, 20229.2509.4559.1009.3309.33050,496
Aug 23, 20229.81710.0289.0509.1939.193118,634
Aug 22, 20229.1749.9829.1589.6809.68092,412
Aug 19, 20229.2019.3958.8709.3369.33669,809
Aug 18, 20229.1669.6638.9139.1889.188112,102
Aug 17, 20229.3629.6779.1219.2449.24488,675
Aug 16, 20228.8099.4118.7859.3299.329104,087
Aug 15, 20228.6798.9368.4038.7288.72880,221
Aug 12, 20228.7178.9198.5168.7688.76868,126
Aug 11, 20228.2228.9948.1788.8748.874141,751
Aug 10, 20227.8588.2677.7058.2028.202111,811
Aug 09, 20227.6667.8897.6237.8337.83388,511
Aug 08, 20227.8767.9177.5327.5897.589117,789
Aug 05, 20228.1518.2487.8988.0648.064111,704
Aug 04, 20228.2818.4507.8258.1228.122102,540
Aug 03, 20227.6718.4807.5508.2668.266134,210
Aug 02, 20228.2288.2337.6257.7067.706106,080
Aug 01, 20227.9108.2987.7538.2838.283104,021
Jul 29, 20228.1558.3888.0108.2298.22977,774
Jul 28, 20228.5808.8458.1038.1348.13489,237
Jul 27, 20228.8819.1388.4878.6878.687105,217
Jul 26, 20228.8149.7528.7508.9938.99338,204
Jul 25, 20228.3908.8748.3478.7278.72733,164
Jul 22, 20227.8928.4177.7508.2998.29952,813
Jul 21, 20227.8738.1767.6067.9327.93296,422
Jul 20, 20227.3128.0407.1748.0078.007120,860
Jul 19, 20227.4327.5417.1097.2647.26496,160
Jul 18, 20227.1687.5547.0787.4797.47991,133
Jul 15, 20226.6697.1446.4207.0167.016105,875
Jul 14, 20226.5986.8986.5376.6006.600121,044
Jul 13, 20226.2526.7986.2016.6896.689116,805
Jul 12, 20226.5256.7866.0146.1636.163132,046
Jul 11, 20226.4466.6896.2326.4266.426109,392
Jul 08, 20226.1886.3056.0126.0346.034107,326
Jul 07, 20225.5396.3815.4886.2976.297127,670
Jul 06, 20225.4605.7375.3805.5105.51073,506
Jul 05, 20225.7125.9075.3255.5235.523110,174
Jul 04, 2022------
Jul 01, 20225.7015.9505.5905.7305.730106,967
Jun 30, 20226.4286.6025.3575.4245.424182,579
Jun 29, 20226.6326.8336.4056.4986.49882,205
Jun 28, 20226.4496.7656.3866.5516.55190,792
Jun 27, 20226.1266.5386.0106.5016.50133,103
Jun 24, 20226.2286.3376.0216.2206.22026,571
Jun 23, 20226.8296.8406.1756.2396.23978,031
Jun 22, 20226.8446.9306.5756.8586.85892,473
Jun 21, 20226.8006.9766.5546.8086.808120,010
Jun 20, 20226.8006.8456.6326.6946.694103,759
Jun 17, 20227.4547.5886.8816.9446.944103,759
Jun 16, 20227.5408.0277.3307.4647.464137,433
Jun 15, 20227.2697.6987.2017.4207.420123,589
Jun 14, 20228.6868.8897.0087.1897.189273,717
Jun 13, 20228.9208.9508.3828.6098.609167,556
Jun 10, 20228.9979.1498.6228.8508.850134,611
Jun 09, 20228.6299.0368.0168.9638.963244,480
Jun 08, 20229.3359.6648.4278.6998.699250,296
Jun 07, 20229.3599.5449.2009.2939.293140,029
Jun 06, 20228.7509.4008.7329.3229.322129,103
Jun 03, 20228.4128.6938.2678.5238.52375,228
Jun 02, 20228.7839.0578.3778.4858.485119,011
Jun 01, 20228.2718.7918.1468.6968.696111,962
May 31, 20228.8748.9168.1188.1458.145125,484
May 30, 2022------
May 27, 20228.8118.8958.2858.7278.727107,093
May 26, 20228.9849.4018.7858.9088.908163,265
May 25, 20228.8319.3998.7658.9718.97137,393
May 24, 20228.7278.9308.6058.7968.79631,660
May 23, 20228.0798.8227.8518.7448.74465,546
May 20, 20228.1128.1897.8378.0838.08385,458
May 19, 20228.2408.5007.9058.3088.30890,577
May 18, 20228.3188.5488.1608.3688.36880,717
May 17, 20228.0168.3728.0158.3048.30476,666
May 16, 20227.7008.1837.6637.9567.95693,521
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...