Natural Gas Jan 28 (NGF28.NYM)
NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
As of 03:51PM EDT. Market open.
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 4.9190 | 4.9190 | 4.9190 | 4.9190 | 4.9190 | - |
| May 01, 2024 | 4.9320 | 4.9320 | 4.9320 | 4.9320 | 4.9320 | - |
| Apr 30, 2024 | 4.9570 | 4.9570 | 4.9570 | 4.9570 | 4.9570 | - |
| Apr 29, 2024 | 4.9520 | 4.9520 | 4.9520 | 4.9520 | 4.9520 | 3 |
| Apr 26, 2024 | 4.9390 | 4.9390 | 4.9390 | 4.9390 | 4.9390 | 1 |
| Apr 25, 2024 | 4.9260 | 4.9260 | 4.9260 | 4.9260 | 4.9260 | 65 |
| Apr 24, 2024 | 4.9090 | 4.9090 | 4.9090 | 4.9090 | 4.9090 | 1 |
| Apr 23, 2024 | 4.9310 | 4.9310 | 4.9310 | 4.9310 | 4.9310 | - |
| Apr 22, 2024 | 4.9180 | 4.9180 | 4.9180 | 4.9180 | 4.9180 | 11 |
| Apr 19, 2024 | 4.9040 | 4.9040 | 4.9040 | 4.9040 | 4.9040 | 361 |
| Apr 18, 2024 | 4.8990 | 4.8990 | 4.8990 | 4.8990 | 4.8990 | - |
| Apr 17, 2024 | 4.8770 | 4.9230 | 4.8770 | 4.8770 | 4.8770 | 1 |
| Apr 16, 2024 | 4.9230 | 4.9230 | 4.9230 | 4.9230 | 4.9230 | - |
| Apr 15, 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | - |
| Apr 12, 2024 | 4.8730 | 4.8730 | 4.8730 | 4.8730 | 4.8730 | - |
| Apr 11, 2024 | 4.8240 | 4.8240 | 4.8240 | 4.8240 | 4.8240 | 15 |
| Apr 10, 2024 | 4.7210 | 4.7210 | 4.7210 | 4.7210 | 4.7210 | - |
| Apr 09, 2024 | 4.7050 | 4.7050 | 4.6680 | 4.6680 | 4.6680 | 1 |
| Apr 08, 2024 | 4.6750 | 4.6750 | 4.6750 | 4.6750 | 4.6750 | - |
| Apr 05, 2024 | 4.6740 | 4.6740 | 4.6740 | 4.6740 | 4.6740 | - |
| Apr 04, 2024 | 4.6630 | 4.6630 | 4.6630 | 4.6630 | 4.6630 | - |
| Apr 03, 2024 | 4.6700 | 4.6850 | 4.6700 | 4.6850 | 4.6850 | 166 |
| Apr 02, 2024 | 4.6680 | 4.6680 | 4.6680 | 4.6680 | 4.6680 | 25 |
| Apr 01, 2024 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | 10 |
| Mar 28, 2024 | 4.6340 | 4.6340 | 4.6340 | 4.6340 | 4.6340 | 103 |
| Mar 27, 2024 | 4.5920 | 4.5920 | 4.5920 | 4.5920 | 4.5920 | 1 |
| Mar 26, 2024 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | - |
| Mar 25, 2024 | 4.5710 | 4.5710 | 4.5710 | 4.5710 | 4.5710 | - |
| Mar 22, 2024 | 4.6070 | 4.6070 | 4.6070 | 4.6070 | 4.6070 | - |
| Mar 21, 2024 | 4.5940 | 4.5940 | 4.5940 | 4.5940 | 4.5940 | - |
| Mar 20, 2024 | 4.5980 | 4.5980 | 4.5980 | 4.5980 | 4.5980 | - |
| Mar 19, 2024 | 4.6180 | 4.6180 | 4.6180 | 4.6180 | 4.6180 | 10 |
| Mar 18, 2024 | 4.6190 | 4.6190 | 4.6190 | 4.6190 | 4.6190 | - |
| Mar 15, 2024 | 4.5710 | 4.5710 | 4.5710 | 4.5710 | 4.5710 | 1 |
| Mar 14, 2024 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | - |
| Mar 13, 2024 | 4.5650 | 4.5650 | 4.5650 | 4.5650 | 4.5650 | - |
| Mar 12, 2024 | 4.5630 | 4.5630 | 4.5630 | 4.5630 | 4.5630 | - |
| Mar 11, 2024 | 4.5710 | 4.5710 | 4.5710 | 4.5710 | 4.5710 | 25 |
| Mar 08, 2024 | 4.5850 | 4.5850 | 4.5850 | 4.5850 | 4.5850 | 60 |
| Mar 07, 2024 | 4.6080 | 4.6080 | 4.6080 | 4.6080 | 4.6080 | - |
| Mar 06, 2024 | 4.6600 | 4.6600 | 4.6400 | 4.6450 | 4.6450 | 3 |
| Mar 05, 2024 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | - |
| Mar 04, 2024 | 4.6440 | 4.6440 | 4.6440 | 4.6440 | 4.6440 | - |
| Mar 01, 2024 | 4.6440 | 4.6440 | 4.6440 | 4.6440 | 4.6440 | - |
| Feb 29, 2024 | 4.6570 | 4.6570 | 4.6570 | 4.6570 | 4.6570 | 1 |
| Feb 28, 2024 | 4.6540 | 4.6540 | 4.6540 | 4.6540 | 4.6540 | 30 |
| Feb 27, 2024 | 4.6290 | 4.6290 | 4.6290 | 4.6290 | 4.6290 | - |
| Feb 26, 2024 | 4.6250 | 4.6250 | 4.6250 | 4.6250 | 4.6250 | - |
| Feb 23, 2024 | 4.6190 | 4.6190 | 4.6190 | 4.6190 | 4.6190 | 11 |
| Feb 22, 2024 | 4.6670 | 4.6670 | 4.6670 | 4.6670 | 4.6670 | 61 |
| Feb 21, 2024 | 4.6120 | 4.6120 | 4.6120 | 4.6120 | 4.6120 | 29 |
| Feb 20, 2024 | 4.5760 | 4.5760 | 4.5760 | 4.5760 | 4.5760 | - |
| Feb 16, 2024 | 4.5860 | 4.5860 | 4.5860 | 4.5860 | 4.5860 | 35 |
| Feb 15, 2024 | 4.6250 | 4.6250 | 4.6250 | 4.6250 | 4.6250 | - |
| Feb 14, 2024 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | - |
| Feb 13, 2024 | 4.6580 | 4.6580 | 4.6580 | 4.6580 | 4.6580 | - |
| Feb 12, 2024 | 4.6040 | 4.6040 | 4.6040 | 4.6040 | 4.6040 | 115 |
| Feb 09, 2024 | 4.6230 | 4.6230 | 4.6230 | 4.6230 | 4.6230 | - |
| Feb 08, 2024 | 4.6230 | 4.6230 | 4.6230 | 4.6230 | 4.6230 | - |
| Feb 07, 2024 | 4.6270 | 4.6270 | 4.6270 | 4.6270 | 4.6270 | - |
| Feb 06, 2024 | 4.6450 | 4.6450 | 4.6450 | 4.6450 | 4.6450 | 215 |
| Feb 05, 2024 | 4.6560 | 4.6560 | 4.6560 | 4.6560 | 4.6560 | - |
| Feb 02, 2024 | 4.6440 | 4.6440 | 4.6440 | 4.6440 | 4.6440 | - |
| Feb 01, 2024 | 4.6220 | 4.6310 | 4.6220 | 4.6310 | 4.6310 | 1,351 |
| Jan 31, 2024 | 4.6050 | 4.6140 | 4.6050 | 4.6140 | 4.6140 | 156 |
| Jan 30, 2024 | 4.6080 | 4.6080 | 4.6080 | 4.6080 | 4.6080 | 50 |
| Jan 29, 2024 | 4.6020 | 4.6020 | 4.6020 | 4.6020 | 4.6020 | - |
| Jan 26, 2024 | 4.5830 | 4.5840 | 4.5830 | 4.5840 | 4.5840 | 1 |
| Jan 25, 2024 | 4.5780 | 4.5780 | 4.5780 | 4.5780 | 4.5780 | - |
| Jan 24, 2024 | 4.7020 | 4.7020 | 4.7020 | 4.7020 | 4.7020 | - |
| Jan 23, 2024 | 4.7180 | 4.7180 | 4.7180 | 4.7180 | 4.7180 | - |
| Jan 22, 2024 | 4.6360 | 4.6360 | 4.6360 | 4.6360 | 4.6360 | - |
| Jan 19, 2024 | 4.6870 | 4.6870 | 4.6870 | 4.6870 | 4.6870 | - |
| Jan 18, 2024 | 4.7250 | 4.7250 | 4.7250 | 4.7250 | 4.7250 | - |
| Jan 17, 2024 | 4.7280 | 4.7280 | 4.7280 | 4.7280 | 4.7280 | - |
| Jan 16, 2024 | 4.6880 | 4.6880 | 4.6880 | 4.6880 | 4.6880 | 10 |
| Jan 12, 2024 | 4.6920 | 4.7160 | 4.6920 | 4.7160 | 4.7160 | 30 |
| Jan 11, 2024 | 4.6920 | 4.6920 | 4.6920 | 4.6920 | 4.6920 | 115 |
| Jan 10, 2024 | 4.7150 | 4.7150 | 4.7150 | 4.7150 | 4.7150 | - |
| Jan 09, 2024 | 4.7660 | 4.7660 | 4.7660 | 4.7660 | 4.7660 | - |
| Jan 08, 2024 | 4.7110 | 4.7110 | 4.7110 | 4.7110 | 4.7110 | - |
| Jan 05, 2024 | 4.7010 | 4.7010 | 4.7010 | 4.7010 | 4.7010 | - |
| Jan 04, 2024 | 4.6550 | 4.6550 | 4.6550 | 4.6550 | 4.6550 | 110 |
| Jan 03, 2024 | 4.6930 | 4.6930 | 4.6930 | 4.6930 | 4.6930 | - |
| Jan 02, 2024 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | - |
| Dec 29, 2023 | 4.7140 | 4.7140 | 4.7140 | 4.7140 | 4.7140 | 400 |
| Dec 28, 2023 | 4.6310 | 4.6310 | 4.6310 | 4.6310 | 4.6310 | 5 |
| Dec 27, 2023 | 4.6110 | 4.6110 | 4.6110 | 4.6110 | 4.6110 | - |
| Dec 26, 2023 | 4.5720 | 4.5720 | 4.5720 | 4.5720 | 4.5720 | - |
| Dec 22, 2023 | 4.6190 | 4.6190 | 4.6190 | 4.6190 | 4.6190 | - |
| Dec 21, 2023 | 4.7240 | 4.7240 | 4.7240 | 4.7240 | 4.7240 | - |
| Dec 20, 2023 | 4.7720 | 4.7720 | 4.7720 | 4.7720 | 4.7720 | - |
| Dec 19, 2023 | 4.7030 | 4.7030 | 4.7030 | 4.7030 | 4.7030 | 40 |
| Dec 18, 2023 | 4.6710 | 4.6710 | 4.6710 | 4.6710 | 4.6710 | - |
| Dec 15, 2023 | 4.6430 | 4.6430 | 4.6430 | 4.6430 | 4.6430 | - |
| Dec 14, 2023 | 4.5670 | 4.5670 | 4.5670 | 4.5670 | 4.5670 | 1,410 |
| Dec 13, 2023 | 4.4680 | 4.4680 | 4.4680 | 4.4680 | 4.4680 | - |
| Dec 12, 2023 | 4.4270 | 4.4270 | 4.4270 | 4.4270 | 4.4270 | 25 |
| Dec 11, 2023 | 4.3980 | 4.3980 | 4.3980 | 4.3980 | 4.3980 | 20 |
| Dec 08, 2023 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.