Natural Gas Feb 25 (NGG25.NYM)
NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 3.5960 | 3.6560 | 3.5940 | 3.6520 | 3.6520 | 3,622 |
| May 02, 2024 | 3.5920 | 3.6250 | 3.5690 | 3.6180 | 3.6180 | 3,622 |
| May 01, 2024 | 3.6190 | 3.6190 | 3.5730 | 3.5870 | 3.5870 | 2,870 |
| Apr 30, 2024 | 3.6520 | 3.6570 | 3.6110 | 3.6230 | 3.6230 | 3,405 |
| Apr 29, 2024 | 3.6220 | 3.6780 | 3.6150 | 3.6460 | 3.6460 | 3,237 |
| Apr 26, 2024 | 3.6510 | 3.6600 | 3.6050 | 3.6090 | 3.6090 | 2,913 |
| Apr 25, 2024 | 3.6180 | 3.6470 | 3.6130 | 3.6400 | 3.6400 | 2,762 |
| Apr 24, 2024 | 3.6810 | 3.7010 | 3.6220 | 3.6280 | 3.6280 | 3,032 |
| Apr 23, 2024 | 3.6180 | 3.6800 | 3.6100 | 3.6570 | 3.6570 | 3,048 |
| Apr 22, 2024 | 3.5690 | 3.6190 | 3.5570 | 3.6160 | 3.6160 | 2,062 |
| Apr 19, 2024 | 3.5870 | 3.6250 | 3.5780 | 3.5780 | 3.5780 | 2,820 |
| Apr 18, 2024 | 3.5770 | 3.5920 | 3.5620 | 3.5880 | 3.5880 | 2,419 |
| Apr 17, 2024 | 3.5510 | 3.5810 | 3.5390 | 3.5700 | 3.5700 | 3,431 |
| Apr 16, 2024 | 3.5530 | 3.6180 | 3.5320 | 3.5960 | 3.5960 | 3,545 |
| Apr 15, 2024 | 3.5910 | 3.6000 | 3.5460 | 3.5590 | 3.5590 | 1,998 |
| Apr 12, 2024 | 3.6000 | 3.6360 | 3.5850 | 3.6090 | 3.6090 | 4,050 |
| Apr 11, 2024 | 3.6060 | 3.6120 | 3.5750 | 3.5950 | 3.5950 | 6,764 |
| Apr 10, 2024 | 3.6040 | 3.6280 | 3.5900 | 3.6080 | 3.6080 | 2,864 |
| Apr 09, 2024 | 3.5870 | 3.6210 | 3.5670 | 3.5890 | 3.5890 | 5,539 |
| Apr 08, 2024 | 3.5110 | 3.5820 | 3.5110 | 3.5750 | 3.5750 | 3,508 |
| Apr 05, 2024 | 3.5050 | 3.5540 | 3.5010 | 3.5330 | 3.5330 | 3,435 |
| Apr 04, 2024 | 3.5730 | 3.5730 | 3.5140 | 3.5230 | 3.5230 | 3,547 |
| Apr 03, 2024 | 3.5910 | 3.6100 | 3.5660 | 3.5740 | 3.5740 | 3,014 |
| Apr 02, 2024 | 3.6100 | 3.6220 | 3.5650 | 3.6070 | 3.6070 | 4,859 |
| Apr 01, 2024 | 3.5270 | 3.6120 | 3.5270 | 3.6110 | 3.6110 | 2,097 |
| Mar 28, 2024 | 3.5090 | 3.5580 | 3.4900 | 3.5510 | 3.5510 | 3,130 |
| Mar 27, 2024 | 3.5290 | 3.5300 | 3.4780 | 3.4940 | 3.4940 | 2,466 |
| Mar 26, 2024 | 3.5250 | 3.5680 | 3.5240 | 3.5380 | 3.5380 | 2,758 |
| Mar 25, 2024 | 3.5150 | 3.5310 | 3.4910 | 3.5230 | 3.5230 | 2,154 |
| Mar 22, 2024 | 3.5250 | 3.5410 | 3.5030 | 3.5190 | 3.5190 | 2,390 |
| Mar 21, 2024 | 3.5510 | 3.5550 | 3.5240 | 3.5410 | 3.5410 | 3,817 |
| Mar 20, 2024 | 3.6080 | 3.6140 | 3.5600 | 3.5750 | 3.5750 | 3,453 |
| Mar 19, 2024 | 3.5970 | 3.6340 | 3.5790 | 3.6160 | 3.6160 | 3,247 |
| Mar 18, 2024 | 3.5840 | 3.6080 | 3.5490 | 3.6050 | 3.6050 | 5,407 |
| Mar 15, 2024 | 3.6130 | 3.6250 | 3.5450 | 3.5470 | 3.5470 | 4,363 |
| Mar 14, 2024 | 3.5560 | 3.6170 | 3.5400 | 3.6130 | 3.6130 | 3,792 |
| Mar 13, 2024 | 3.5450 | 3.5640 | 3.4900 | 3.5520 | 3.5520 | 3,530 |
| Mar 12, 2024 | 3.5410 | 3.5640 | 3.5210 | 3.5340 | 3.5340 | 4,574 |
| Mar 11, 2024 | 3.5860 | 3.5860 | 3.5310 | 3.5410 | 3.5410 | 2,376 |
| Mar 08, 2024 | 3.5750 | 3.6010 | 3.5530 | 3.5740 | 3.5740 | 3,204 |
| Mar 07, 2024 | 3.6200 | 3.6330 | 3.5600 | 3.5830 | 3.5830 | 4,573 |
| Mar 06, 2024 | 3.6520 | 3.6820 | 3.6250 | 3.6390 | 3.6390 | 2,194 |
| Mar 05, 2024 | 3.6440 | 3.6860 | 3.6270 | 3.6570 | 3.6570 | 2,776 |
| Mar 04, 2024 | 3.6340 | 3.6810 | 3.6170 | 3.6580 | 3.6580 | 3,868 |
| Mar 01, 2024 | 3.6100 | 3.6100 | 3.5680 | 3.5910 | 3.5910 | 2,433 |
| Feb 29, 2024 | 3.5900 | 3.6170 | 3.5700 | 3.6140 | 3.6140 | 2,895 |
| Feb 28, 2024 | 3.5580 | 3.6280 | 3.5580 | 3.6080 | 3.6080 | 3,214 |
| Feb 27, 2024 | 3.5460 | 3.6040 | 3.5200 | 3.5820 | 3.5820 | 4,854 |
| Feb 26, 2024 | 3.5380 | 3.5450 | 3.5040 | 3.5370 | 3.5370 | 3,652 |
| Feb 23, 2024 | 3.5380 | 3.5480 | 3.4780 | 3.4850 | 3.4850 | 4,729 |
| Feb 22, 2024 | 3.5320 | 3.5720 | 3.4870 | 3.5550 | 3.5550 | 4,232 |
| Feb 21, 2024 | 3.5080 | 3.5470 | 3.4770 | 3.5240 | 3.5240 | 6,826 |
| Feb 20, 2024 | 3.3600 | 3.5060 | 3.3470 | 3.3830 | 3.3830 | 4,283 |
| Feb 16, 2024 | 3.3960 | 3.4070 | 3.3540 | 3.3990 | 3.3990 | 3,841 |
| Feb 15, 2024 | 3.4300 | 3.4610 | 3.3770 | 3.3960 | 3.3960 | 4,566 |
| Feb 14, 2024 | 3.5340 | 3.5380 | 3.4150 | 3.4330 | 3.4330 | 4,284 |
| Feb 13, 2024 | 3.5630 | 3.5830 | 3.5180 | 3.5350 | 3.5350 | 5,102 |
| Feb 12, 2024 | 3.5430 | 3.5970 | 3.5390 | 3.5670 | 3.5670 | 5,458 |
| Feb 09, 2024 | 3.5330 | 3.5780 | 3.5060 | 3.5730 | 3.5730 | 5,834 |
| Feb 08, 2024 | 3.5480 | 3.5720 | 3.5180 | 3.5570 | 3.5570 | 7,953 |
| Feb 07, 2024 | 3.5500 | 3.5710 | 3.5280 | 3.5470 | 3.5470 | 5,966 |
| Feb 06, 2024 | 3.5800 | 3.5940 | 3.5510 | 3.5600 | 3.5600 | 5,785 |
| Feb 05, 2024 | 3.6320 | 3.6420 | 3.5810 | 3.6150 | 3.6150 | 4,800 |
| Feb 02, 2024 | 3.6250 | 3.6570 | 3.5970 | 3.6380 | 3.6380 | 3,660 |
| Feb 01, 2024 | 3.6570 | 3.6570 | 3.6020 | 3.6180 | 3.6180 | 3,384 |
| Jan 31, 2024 | 3.6310 | 3.6750 | 3.6040 | 3.6310 | 3.6310 | 5,561 |
| Jan 30, 2024 | 3.6200 | 3.6500 | 3.5810 | 3.6380 | 3.6380 | 4,345 |
| Jan 29, 2024 | 3.7090 | 3.7250 | 3.5880 | 3.6160 | 3.6160 | 10,417 |
| Jan 26, 2024 | 3.7350 | 3.7430 | 3.6770 | 3.7350 | 3.7350 | 6,258 |
| Jan 25, 2024 | 3.7970 | 3.8190 | 3.6920 | 3.7280 | 3.7280 | 7,714 |
| Jan 24, 2024 | 3.7330 | 3.7900 | 3.7160 | 3.7840 | 3.7840 | 4,141 |
| Jan 23, 2024 | 3.6590 | 3.7520 | 3.6310 | 3.7260 | 3.7260 | 3,065 |
| Jan 22, 2024 | 3.6770 | 3.7330 | 3.6500 | 3.6600 | 3.6600 | 6,307 |
| Jan 19, 2024 | 3.8460 | 3.8570 | 3.7100 | 3.7590 | 3.7590 | 6,355 |
| Jan 18, 2024 | 3.8820 | 3.8820 | 3.8300 | 3.8600 | 3.8600 | 3,639 |
| Jan 17, 2024 | 3.8280 | 3.8940 | 3.8280 | 3.8890 | 3.8890 | 5,587 |
| Jan 16, 2024 | 3.8550 | 3.8860 | 3.8200 | 3.8470 | 3.8470 | 6,058 |
| Jan 12, 2024 | 3.8830 | 3.9450 | 3.8620 | 3.9380 | 3.9380 | 7,920 |
| Jan 11, 2024 | 3.8510 | 3.9420 | 3.8120 | 3.8710 | 3.8710 | 4,302 |
| Jan 10, 2024 | 3.8640 | 3.8860 | 3.8170 | 3.8540 | 3.8540 | 5,368 |
| Jan 09, 2024 | 3.8180 | 3.9450 | 3.8180 | 3.9010 | 3.9010 | 7,314 |
| Jan 08, 2024 | 3.8310 | 3.8380 | 3.7360 | 3.8360 | 3.8360 | 5,392 |
| Jan 05, 2024 | 3.7960 | 3.8390 | 3.7460 | 3.8390 | 3.8390 | 3,050 |
| Jan 04, 2024 | 3.7590 | 3.8090 | 3.7460 | 3.7930 | 3.7930 | 4,064 |
| Jan 03, 2024 | 3.7320 | 3.7590 | 3.7100 | 3.7400 | 3.7400 | 3,247 |
| Jan 02, 2024 | 3.7120 | 3.7480 | 3.7010 | 3.7260 | 3.7260 | 2,346 |
| Dec 29, 2023 | 3.6770 | 3.7250 | 3.6700 | 3.6850 | 3.6850 | 1,694 |
| Dec 28, 2023 | 3.6210 | 3.6940 | 3.6080 | 3.6850 | 3.6850 | 1,015 |
| Dec 27, 2023 | 3.6610 | 3.6860 | 3.6240 | 3.6270 | 3.6270 | 1,147 |
| Dec 26, 2023 | 3.6060 | 3.6420 | 3.5970 | 3.6220 | 3.6220 | 1,622 |
| Dec 22, 2023 | 3.6190 | 3.6630 | 3.5970 | 3.6530 | 3.6530 | 1,658 |
| Dec 21, 2023 | 3.5620 | 3.6690 | 3.5620 | 3.6510 | 3.6510 | 2,290 |
| Dec 20, 2023 | 3.6260 | 3.6260 | 3.5500 | 3.5910 | 3.5910 | 2,378 |
| Dec 19, 2023 | 3.6760 | 3.6760 | 3.6020 | 3.6090 | 3.6090 | 3,037 |
| Dec 18, 2023 | 3.7200 | 3.7540 | 3.6910 | 3.6980 | 3.6980 | 1,562 |
| Dec 15, 2023 | 3.6440 | 3.7220 | 3.6340 | 3.7160 | 3.7160 | 2,045 |
| Dec 14, 2023 | 3.6080 | 3.6700 | 3.5960 | 3.6500 | 3.6500 | 2,920 |
| Dec 13, 2023 | 3.4780 | 3.6270 | 3.4590 | 3.6010 | 3.6010 | 4,509 |
| Dec 12, 2023 | 3.5220 | 3.5480 | 3.4730 | 3.4920 | 3.4920 | 5,143 |
| Dec 11, 2023 | 3.6500 | 3.6510 | 3.4750 | 3.5570 | 3.5570 | 9,060 |
| *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.