Natural Gas Jan 30 (NGF30.NYM)
NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
As of 02:03PM EDT. Market open.
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 4.8770 | 4.8770 | 4.8770 | 4.8770 | 4.8770 | - |
| May 02, 2024 | 4.8750 | 4.8750 | 4.8750 | 4.8750 | 4.8750 | - |
| May 01, 2024 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | - |
| Apr 30, 2024 | 4.8820 | 4.8820 | 4.8820 | 4.8820 | 4.8820 | - |
| Apr 29, 2024 | 4.8670 | 4.8670 | 4.8670 | 4.8670 | 4.8670 | - |
| Apr 26, 2024 | 4.8540 | 4.8540 | 4.8540 | 4.8540 | 4.8540 | - |
| Apr 25, 2024 | 4.8730 | 4.8730 | 4.8730 | 4.8730 | 4.8730 | - |
| Apr 24, 2024 | 4.8000 | 4.8490 | 4.8000 | 4.8490 | 4.8490 | 121 |
| Apr 23, 2024 | 4.8250 | 4.8250 | 4.8250 | 4.8250 | 4.8250 | - |
| Apr 22, 2024 | 4.8510 | 4.8510 | 4.8510 | 4.8510 | 4.8510 | - |
| Apr 19, 2024 | 4.8530 | 4.8530 | 4.8530 | 4.8530 | 4.8530 | - |
| Apr 18, 2024 | 4.8380 | 4.8380 | 4.8380 | 4.8380 | 4.8380 | - |
| Apr 17, 2024 | 4.8510 | 4.8510 | 4.8510 | 4.8510 | 4.8510 | 30 |
| Apr 16, 2024 | 4.8640 | 4.8640 | 4.8640 | 4.8640 | 4.8640 | 310 |
| Apr 15, 2024 | 4.7350 | 4.8090 | 4.7350 | 4.8090 | 4.8090 | 30 |
| Apr 12, 2024 | 4.7000 | 4.7510 | 4.7000 | 4.7510 | 4.7510 | 5 |
| Apr 11, 2024 | 4.6700 | 4.6900 | 4.6700 | 4.6760 | 4.6760 | 130 |
| Apr 10, 2024 | 4.6080 | 4.6080 | 4.6080 | 4.6080 | 4.6080 | - |
| Apr 09, 2024 | 4.5970 | 4.5970 | 4.5970 | 4.5970 | 4.5970 | - |
| Apr 08, 2024 | 4.6430 | 4.6430 | 4.6430 | 4.6430 | 4.6430 | - |
| Apr 05, 2024 | 4.6490 | 4.6490 | 4.6490 | 4.6490 | 4.6490 | - |
| Apr 04, 2024 | 4.6420 | 4.6420 | 4.6420 | 4.6420 | 4.6420 | - |
| Apr 03, 2024 | 4.6440 | 4.6440 | 4.6440 | 4.6440 | 4.6440 | - |
| Apr 02, 2024 | 4.6550 | 4.6550 | 4.6550 | 4.6550 | 4.6550 | - |
| Apr 01, 2024 | 4.5710 | 4.5710 | 4.5710 | 4.5710 | 4.5710 | - |
| Mar 28, 2024 | 4.5320 | 4.5320 | 4.5320 | 4.5320 | 4.5320 | - |
| Mar 27, 2024 | 4.5030 | 4.5030 | 4.5030 | 4.5030 | 4.5030 | - |
| Mar 26, 2024 | 4.5180 | 4.5180 | 4.5180 | 4.5180 | 4.5180 | - |
| Mar 25, 2024 | 4.5160 | 4.5160 | 4.5160 | 4.5160 | 4.5160 | - |
| Mar 22, 2024 | 4.5840 | 4.5840 | 4.5840 | 4.5840 | 4.5840 | - |
| Mar 21, 2024 | 4.5420 | 4.5420 | 4.5420 | 4.5420 | 4.5420 | - |
| Mar 20, 2024 | 4.5760 | 4.5760 | 4.5760 | 4.5760 | 4.5760 | - |
| Mar 19, 2024 | 4.5910 | 4.5910 | 4.5910 | 4.5910 | 4.5910 | - |
| Mar 18, 2024 | 4.5940 | 4.5940 | 4.5940 | 4.5940 | 4.5940 | - |
| Mar 15, 2024 | 4.5960 | 4.5960 | 4.5960 | 4.5960 | 4.5960 | - |
| Mar 14, 2024 | 4.6050 | 4.6050 | 4.6050 | 4.6050 | 4.6050 | - |
| Mar 13, 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
| Mar 12, 2024 | 4.6030 | 4.6030 | 4.6030 | 4.6030 | 4.6030 | - |
| Mar 11, 2024 | 4.6220 | 4.6220 | 4.6220 | 4.6220 | 4.6220 | - |
| Mar 08, 2024 | 4.6060 | 4.6060 | 4.6060 | 4.6060 | 4.6060 | - |
| Mar 07, 2024 | 4.5640 | 4.5640 | 4.5640 | 4.5640 | 4.5640 | - |
| Mar 06, 2024 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | - |
| Mar 05, 2024 | 4.5380 | 4.5380 | 4.5380 | 4.5380 | 4.5380 | - |
| Mar 04, 2024 | 4.5060 | 4.5060 | 4.5060 | 4.5060 | 4.5060 | - |
| Mar 01, 2024 | 4.5240 | 4.5240 | 4.5240 | 4.5240 | 4.5240 | - |
| Feb 29, 2024 | 4.5520 | 4.5520 | 4.5520 | 4.5520 | 4.5520 | - |
| Feb 28, 2024 | 4.5510 | 4.5510 | 4.5510 | 4.5510 | 4.5510 | - |
| Feb 27, 2024 | 4.5310 | 4.5310 | 4.5310 | 4.5310 | 4.5310 | - |
| Feb 26, 2024 | 4.5270 | 4.5270 | 4.5270 | 4.5270 | 4.5270 | - |
| Feb 23, 2024 | 4.5230 | 4.5230 | 4.5230 | 4.5230 | 4.5230 | - |
| Feb 22, 2024 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | - |
| Feb 21, 2024 | 4.4760 | 4.4760 | 4.4760 | 4.4760 | 4.4760 | - |
| Feb 20, 2024 | 4.4680 | 4.4680 | 4.4680 | 4.4680 | 4.4680 | - |
| Feb 16, 2024 | 4.4560 | 4.4560 | 4.4560 | 4.4560 | 4.4560 | - |
| Feb 15, 2024 | 4.4760 | 4.4760 | 4.4760 | 4.4760 | 4.4760 | - |
| Feb 14, 2024 | 4.5440 | 4.5440 | 4.5440 | 4.5440 | 4.5440 | - |
| Feb 13, 2024 | 4.5300 | 4.5720 | 4.5300 | 4.5720 | 4.5720 | 31 |
| Feb 12, 2024 | 4.5310 | 4.5310 | 4.5310 | 4.5310 | 4.5310 | - |
| Feb 09, 2024 | 4.5340 | 4.5340 | 4.5340 | 4.5340 | 4.5340 | - |
| Feb 08, 2024 | 4.5350 | 4.5350 | 4.5350 | 4.5350 | 4.5350 | - |
| Feb 07, 2024 | 4.5560 | 4.5560 | 4.5560 | 4.5560 | 4.5560 | - |
| Feb 06, 2024 | 4.6030 | 4.6030 | 4.6030 | 4.6030 | 4.6030 | - |
| Feb 05, 2024 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | - |
| Feb 02, 2024 | 4.6370 | 4.6370 | 4.6370 | 4.6370 | 4.6370 | - |
| Feb 01, 2024 | 4.5540 | 4.5540 | 4.5540 | 4.5540 | 4.5540 | - |
| Jan 31, 2024 | 4.4640 | 4.4640 | 4.4640 | 4.4640 | 4.4640 | - |
| Jan 30, 2024 | 4.4550 | 4.4550 | 4.4550 | 4.4550 | 4.4550 | - |
| Jan 29, 2024 | 4.3210 | 4.3210 | 4.3210 | 4.3210 | 4.3210 | - |
| Jan 26, 2024 | 4.3890 | 4.3890 | 4.3890 | 4.3890 | 4.3890 | - |
| Jan 25, 2024 | 4.4590 | 4.4590 | 4.4590 | 4.4590 | 4.4590 | - |
| Jan 24, 2024 | 4.5590 | 4.5590 | 4.5590 | 4.5590 | 4.5590 | - |
| Jan 23, 2024 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | - |
| Jan 22, 2024 | 4.5970 | 4.5970 | 4.5970 | 4.5970 | 4.5970 | - |
| Jan 19, 2024 | 4.6330 | 4.6330 | 4.6330 | 4.6330 | 4.6330 | - |
| Jan 18, 2024 | 4.6460 | 4.6460 | 4.6460 | 4.6460 | 4.6460 | - |
| Jan 17, 2024 | 4.6230 | 4.6230 | 4.6230 | 4.6230 | 4.6230 | - |
| Jan 16, 2024 | 4.5750 | 4.5750 | 4.5750 | 4.5750 | 4.5750 | - |
| Jan 12, 2024 | 4.5930 | 4.5930 | 4.5930 | 4.5930 | 4.5930 | - |
| Jan 11, 2024 | 4.5970 | 4.5970 | 4.5970 | 4.5970 | 4.5970 | - |
| Jan 10, 2024 | 4.6940 | 4.6940 | 4.6940 | 4.6940 | 4.6940 | - |
| Jan 09, 2024 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | - |
| Jan 08, 2024 | 4.6430 | 4.6430 | 4.6430 | 4.6430 | 4.6430 | - |
| Jan 05, 2024 | 4.6330 | 4.6330 | 4.6330 | 4.6330 | 4.6330 | - |
| Jan 04, 2024 | 4.6480 | 4.6480 | 4.6480 | 4.6480 | 4.6480 | - |
| Jan 03, 2024 | 4.6350 | 4.6350 | 4.6350 | 4.6350 | 4.6350 | - |
| Jan 02, 2024 | 4.5020 | 4.5020 | 4.5020 | 4.5020 | 4.5020 | - |
| Dec 29, 2023 | 4.5060 | 4.5060 | 4.5060 | 4.5060 | 4.5060 | - |
| Dec 28, 2023 | 4.5530 | 4.5530 | 4.5530 | 4.5530 | 4.5530 | - |
| Dec 27, 2023 | 4.5670 | 4.5670 | 4.5670 | 4.5670 | 4.5670 | - |
| Dec 26, 2023 | 4.5480 | 4.5480 | 4.5480 | 4.5480 | 4.5480 | - |
| Dec 22, 2023 | 4.6050 | 4.6050 | 4.6050 | 4.6050 | 4.6050 | - |
| Dec 21, 2023 | 4.5950 | 4.5950 | 4.5950 | 4.5950 | 4.5950 | - |
| Dec 20, 2023 | 4.7060 | 4.7060 | 4.7060 | 4.7060 | 4.7060 | - |
| Dec 19, 2023 | 4.6350 | 4.6350 | 4.6350 | 4.6350 | 4.6350 | - |
| Dec 18, 2023 | 4.7520 | 4.7520 | 4.7520 | 4.7520 | 4.7520 | - |
| Dec 15, 2023 | 4.7550 | 4.7550 | 4.7550 | 4.7550 | 4.7550 | - |
| Dec 14, 2023 | 4.6760 | 4.6760 | 4.6760 | 4.6760 | 4.6760 | - |
| Dec 13, 2023 | 4.6660 | 4.6660 | 4.6660 | 4.6660 | 4.6660 | - |
| Dec 12, 2023 | 4.6250 | 4.6250 | 4.6250 | 4.6250 | 4.6250 | - |
| Dec 11, 2023 | 4.5760 | 4.5760 | 4.5760 | 4.5760 | 4.5760 | - |
| *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.