Canada markets open in 1 hour 51 minutes

Natural Gas May 24 (NG=F)

NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
1.8070-0.0050 (-0.28%)
As of 07:27AM EDT. Market open.
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 20241.83601.84001.79601.80701.80704,181
Apr 23, 20241.79801.84801.74501.81201.8120107,242
Apr 22, 20241.76501.80001.72101.79101.7910107,242
Apr 19, 20241.74101.80601.72401.75201.7520154,111
Apr 18, 20241.72201.78001.71301.75701.7570160,729
Apr 17, 20241.68001.72401.66001.71201.7120152,348
Apr 16, 20241.69501.80201.64901.73201.7320231,556
Apr 15, 20241.77201.79201.67801.69101.6910170,569
Apr 12, 20241.76701.78501.73101.77001.7700162,917
Apr 11, 20241.87401.89201.75401.76401.7640230,318
Apr 10, 20241.88801.94301.86701.88501.8850174,388
Apr 09, 20241.84701.92401.83801.87201.8720215,016
Apr 08, 20241.77001.85001.74601.84401.8440216,676
Apr 05, 20241.77901.82301.75501.78501.7850191,179
Apr 04, 20241.84401.85301.76901.77401.7740179,437
Apr 03, 20241.85201.90601.83601.84101.8410133,034
Apr 02, 20241.83701.88101.77801.86201.8620170,434
Apr 01, 20241.75501.85301.70601.83701.8370169,145
Mar 28, 20241.71701.78601.68601.76301.7630155,745
Mar 27, 20241.78901.78901.70401.71801.7180144,888
Mar 26, 20241.60801.64701.48101.57501.5750123,173
Mar 25, 20241.66401.67501.58901.61501.615084,776
Mar 22, 20241.68401.71201.64701.65901.659044,514
Mar 21, 20241.69901.71301.65101.68301.683077,701
Mar 20, 20241.75001.76501.68601.69901.6990115,068
Mar 19, 20241.71701.76901.70101.74401.7440128,064
Mar 18, 20241.68901.76201.68401.70301.7030137,349
Mar 15, 20241.75701.77401.64601.65501.6550154,729
Mar 14, 20241.66801.76701.64301.74101.7410168,141
Mar 13, 20241.71301.71701.65101.65801.6580176,633
Mar 12, 20241.75801.82301.69101.71401.7140199,589
Mar 11, 20241.80501.84101.74601.75901.7590159,954
Mar 08, 20241.79601.83701.75501.80501.8050143,794
Mar 07, 20241.92901.95501.78201.81801.8180173,658
Mar 06, 20241.95001.98301.92101.92901.9290107,219
Mar 05, 20241.92802.00901.89001.95701.9570142,113
Mar 04, 20241.87301.98901.87001.91601.9160185,412
Mar 01, 20241.85201.88801.81001.83501.8350105,501
Feb 29, 20241.86801.91801.82901.86001.8600141,543
Feb 28, 20241.81701.90601.78201.88501.8850149,429
Feb 27, 20241.62501.72001.51101.61501.6150179,943
Feb 26, 20241.66001.73001.59401.65901.6590110,505
Feb 23, 20241.72201.72201.58101.60301.603047,590
Feb 22, 20241.78401.78401.66101.73201.732087,803
Feb 21, 20241.71901.79201.67701.77301.7730170,658
Feb 20, 20241.53301.70901.52201.57601.5760201,471
Feb 16, 20241.58901.63701.57501.60901.6090170,384
Feb 15, 20241.61101.66901.57301.58101.5810183,342
Feb 14, 20241.66901.68501.59001.60901.6090208,956
Feb 13, 20241.75401.78601.65401.68901.6890286,586
Feb 12, 20241.80501.86301.73201.76801.7680242,152
Feb 09, 20241.88501.88501.81701.84701.8470247,314
Feb 08, 20241.97001.99301.86701.91701.9170237,169
Feb 07, 20242.00302.04001.95601.96701.9670204,064
Feb 06, 20242.06802.10201.99702.00902.0090137,680
Feb 05, 20242.11002.12702.04102.08202.0820136,031
Feb 02, 20242.05402.10002.02102.07902.0790125,062
Feb 01, 20242.13402.16802.03302.05002.0500161,340
Jan 31, 20242.09002.15802.03702.10002.1000142,856
Jan 30, 20242.06002.11902.04602.07702.0770139,745
Jan 29, 20242.68002.76002.41102.49002.4900164,621
Jan 26, 20242.60702.80402.42402.71202.712073,015
Jan 25, 20242.68302.88402.52602.57102.571044,984
Jan 24, 20242.49802.69602.49502.64102.641065,497
Jan 23, 20242.43702.49402.32502.45002.450069,155
Jan 22, 20242.38002.47002.31102.41902.4190121,583
Jan 19, 20242.71202.71402.51402.51902.5190138,427
Jan 18, 20242.87602.96002.66602.69702.6970151,819
Jan 17, 20242.84302.95802.75602.87002.8700150,330
Jan 16, 20243.11303.18902.82202.90002.9000228,164
Jan 12, 20243.11803.37703.10203.31303.3130265,883
Jan 11, 20243.02903.23102.94503.09703.0970235,033
Jan 10, 20243.16703.22602.95603.03903.0390258,013
Jan 09, 20242.94303.39202.88403.19003.1900351,780
Jan 08, 20242.95003.01202.69402.98002.9800237,672
Jan 05, 20242.84502.90602.68102.89302.8930187,503
Jan 04, 20242.68802.86302.68102.82102.8210206,311
Jan 03, 20242.57502.71902.53702.66802.6680166,472
Jan 02, 20242.60502.67502.52402.56802.5680132,454
Dec 29, 20232.53902.56102.48902.51402.514089,598
Dec 28, 20232.45502.57602.41202.55702.5570116,059
Dec 27, 20232.58002.72202.56202.61902.6190129,265
Dec 26, 20232.54502.58102.45402.55002.550050,762
Dec 22, 20232.58402.62002.52802.61002.610042,835
Dec 21, 20232.42702.60402.40802.57202.572084,545
Dec 20, 20232.55702.59002.41002.44702.4470125,263
Dec 19, 20232.51902.56502.38502.49202.4920170,435
Dec 18, 20232.50302.59702.48802.50302.5030154,295
Dec 15, 20232.40802.54402.38002.49102.4910189,244
Dec 14, 20232.35302.42202.32802.39202.3920159,486
Dec 13, 20232.27802.38502.23502.33502.3350255,188
Dec 12, 20232.43802.46102.27602.31102.3110223,455
Dec 11, 20232.49002.49002.29402.43102.4310330,300
Dec 08, 20232.55902.61002.53802.58102.5810190,998
Dec 07, 20232.56902.62102.48902.58502.5850248,396
Dec 06, 20232.69902.75702.54102.56902.5690218,374
Dec 05, 20232.69902.78602.67502.71002.7100119,974
Dec 04, 20232.72802.75202.64902.69402.6940161,786
Dec 01, 20232.80902.84402.75402.81402.8140133,190
Nov 30, 20232.79902.85502.76102.80202.8020147,752
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...