Natural Gas Mar 25 (NGH25.NYM)
NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
As of 02:02PM EDT. Market open.
Time Period:
Jun 05, 2023 - Jun 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 05, 2024 | 3.2700 | 3.3610 | 3.2320 | 3.3380 | 3.3380 | 8,101 |
| Jun 04, 2024 | 3.2950 | 3.3380 | 3.2240 | 3.2440 | 3.2440 | 20,271 |
| Jun 03, 2024 | 3.2780 | 3.3320 | 3.2240 | 3.3030 | 3.3030 | 20,271 |
| May 31, 2024 | 3.2040 | 3.2720 | 3.1890 | 3.2530 | 3.2530 | 12,463 |
| May 30, 2024 | 3.2450 | 3.2520 | 3.1920 | 3.2160 | 3.2160 | 9,224 |
| May 29, 2024 | 3.3090 | 3.3110 | 3.2300 | 3.2460 | 3.2460 | 10,822 |
| May 28, 2024 | 3.2810 | 3.3540 | 3.2570 | 3.3200 | 3.3200 | 10,219 |
| May 27, 2024 | - | - | - | - | - | - |
| May 24, 2024 | 3.3550 | 3.4090 | 3.2810 | 3.2990 | 3.2990 | 10,047 |
| May 23, 2024 | 3.4120 | 3.5240 | 3.3440 | 3.3740 | 3.3740 | 21,771 |
| May 22, 2024 | 3.2920 | 3.4360 | 3.2620 | 3.4320 | 3.4320 | 18,768 |
| May 21, 2024 | 3.3410 | 3.3610 | 3.2700 | 3.3030 | 3.3030 | 14,838 |
| May 20, 2024 | 3.3120 | 3.3460 | 3.3000 | 3.3420 | 3.3420 | 10,871 |
| May 17, 2024 | 3.2870 | 3.3340 | 3.2850 | 3.2920 | 3.2920 | 11,505 |
| May 16, 2024 | 3.2550 | 3.3040 | 3.2450 | 3.2870 | 3.2870 | 15,537 |
| May 15, 2024 | 3.2080 | 3.2530 | 3.1980 | 3.2520 | 3.2520 | 12,840 |
| May 14, 2024 | 3.1780 | 3.2140 | 3.1600 | 3.1860 | 3.1860 | 7,239 |
| May 13, 2024 | 3.1350 | 3.1960 | 3.1190 | 3.1920 | 3.1920 | 7,492 |
| May 10, 2024 | 3.1490 | 3.1720 | 3.1260 | 3.1400 | 3.1400 | 10,186 |
| May 09, 2024 | 3.1830 | 3.1980 | 3.1440 | 3.1530 | 3.1530 | 16,533 |
| May 08, 2024 | 3.2380 | 3.2780 | 3.1950 | 3.2030 | 3.2030 | 8,600 |
| May 07, 2024 | 3.2410 | 3.2750 | 3.2250 | 3.2440 | 3.2440 | 6,808 |
| May 06, 2024 | 3.2590 | 3.3070 | 3.2290 | 3.2660 | 3.2660 | 7,116 |
| May 03, 2024 | 3.2210 | 3.2580 | 3.2090 | 3.2570 | 3.2570 | 6,625 |
| May 02, 2024 | 3.2170 | 3.2370 | 3.1900 | 3.2290 | 3.2290 | 6,134 |
| May 01, 2024 | 3.2280 | 3.2360 | 3.1920 | 3.2090 | 3.2090 | 4,711 |
| Apr 30, 2024 | 3.2740 | 3.2830 | 3.2260 | 3.2430 | 3.2430 | 6,307 |
| Apr 29, 2024 | 3.2590 | 3.3070 | 3.2400 | 3.2720 | 3.2720 | 6,619 |
| Apr 26, 2024 | 3.2870 | 3.2960 | 3.2370 | 3.2420 | 3.2420 | 4,094 |
| Apr 25, 2024 | 3.2620 | 3.2850 | 3.2580 | 3.2750 | 3.2750 | 8,088 |
| Apr 24, 2024 | 3.3160 | 3.3390 | 3.2640 | 3.2720 | 3.2720 | 5,950 |
| Apr 23, 2024 | 3.2600 | 3.3180 | 3.2510 | 3.2950 | 3.2950 | 6,970 |
| Apr 22, 2024 | 3.2080 | 3.2580 | 3.2040 | 3.2550 | 3.2550 | 4,622 |
| Apr 19, 2024 | 3.2300 | 3.2640 | 3.2220 | 3.2220 | 3.2220 | 4,707 |
| Apr 18, 2024 | 3.2240 | 3.2390 | 3.2140 | 3.2330 | 3.2330 | 4,892 |
| Apr 17, 2024 | 3.2090 | 3.2350 | 3.1860 | 3.2200 | 3.2200 | 6,496 |
| Apr 16, 2024 | 3.2010 | 3.2640 | 3.1800 | 3.2430 | 3.2430 | 11,185 |
| Apr 15, 2024 | 3.2340 | 3.2410 | 3.1960 | 3.2070 | 3.2070 | 10,457 |
| Apr 12, 2024 | 3.2340 | 3.2800 | 3.2280 | 3.2550 | 3.2550 | 7,395 |
| Apr 11, 2024 | 3.2320 | 3.2460 | 3.2070 | 3.2360 | 3.2360 | 11,064 |
| Apr 10, 2024 | 3.2230 | 3.2460 | 3.2060 | 3.2270 | 3.2270 | 4,991 |
| Apr 09, 2024 | 3.2110 | 3.2430 | 3.1910 | 3.2070 | 3.2070 | 6,129 |
| Apr 08, 2024 | 3.1580 | 3.2100 | 3.1580 | 3.1990 | 3.1990 | 4,752 |
| Apr 05, 2024 | 3.1520 | 3.1990 | 3.1490 | 3.1750 | 3.1750 | 3,605 |
| Apr 04, 2024 | 3.2170 | 3.2210 | 3.1620 | 3.1690 | 3.1690 | 6,264 |
| Apr 03, 2024 | 3.2380 | 3.2560 | 3.2100 | 3.2180 | 3.2180 | 6,011 |
| Apr 02, 2024 | 3.2520 | 3.2590 | 3.2040 | 3.2480 | 3.2480 | 9,652 |
| Apr 01, 2024 | 3.1760 | 3.2500 | 3.1720 | 3.2500 | 3.2500 | 4,547 |
| Mar 28, 2024 | 3.1600 | 3.2060 | 3.1420 | 3.2000 | 3.2000 | 5,696 |
| Mar 27, 2024 | 3.1870 | 3.1870 | 3.1320 | 3.1490 | 3.1490 | 8,357 |
| Mar 26, 2024 | 3.1750 | 3.2200 | 3.1750 | 3.1890 | 3.1890 | 6,656 |
| Mar 25, 2024 | 3.1610 | 3.1800 | 3.1330 | 3.1730 | 3.1730 | 3,292 |
| Mar 22, 2024 | 3.1670 | 3.1790 | 3.1500 | 3.1640 | 3.1640 | 4,944 |
| Mar 21, 2024 | 3.1940 | 3.1970 | 3.1660 | 3.1830 | 3.1830 | 4,780 |
| Mar 20, 2024 | 3.2550 | 3.2580 | 3.2050 | 3.2180 | 3.2180 | 4,391 |
| Mar 19, 2024 | 3.2420 | 3.2730 | 3.2210 | 3.2600 | 3.2600 | 7,293 |
| Mar 18, 2024 | 3.2200 | 3.2480 | 3.1960 | 3.2470 | 3.2470 | 6,917 |
| Mar 15, 2024 | 3.2430 | 3.2580 | 3.1910 | 3.1930 | 3.1930 | 4,220 |
| Mar 14, 2024 | 3.2120 | 3.2550 | 3.1950 | 3.2520 | 3.2520 | 5,731 |
| Mar 13, 2024 | 3.2080 | 3.2150 | 3.1480 | 3.2030 | 3.2030 | 5,988 |
| Mar 12, 2024 | 3.1720 | 3.2250 | 3.1720 | 3.1920 | 3.1920 | 9,551 |
| Mar 11, 2024 | 3.2520 | 3.2520 | 3.1900 | 3.2050 | 3.2050 | 8,331 |
| Mar 08, 2024 | 3.2410 | 3.2620 | 3.2230 | 3.2410 | 3.2410 | 4,983 |
| Mar 07, 2024 | 3.2760 | 3.2890 | 3.2260 | 3.2520 | 3.2520 | 10,442 |
| Mar 06, 2024 | 3.2920 | 3.3270 | 3.2790 | 3.2930 | 3.2930 | 6,007 |
| Mar 05, 2024 | 3.2890 | 3.3230 | 3.2720 | 3.3040 | 3.3040 | 6,258 |
| Mar 04, 2024 | 3.2520 | 3.3200 | 3.2520 | 3.3020 | 3.3020 | 10,253 |
| Mar 01, 2024 | 3.2420 | 3.2600 | 3.2170 | 3.2410 | 3.2410 | 5,706 |
| Feb 29, 2024 | 3.2360 | 3.2620 | 3.2210 | 3.2580 | 3.2580 | 8,584 |
| Feb 28, 2024 | 3.2090 | 3.2650 | 3.2080 | 3.2520 | 3.2520 | 6,872 |
| Feb 27, 2024 | 3.1690 | 3.2420 | 3.1590 | 3.2240 | 3.2240 | 8,256 |
| Feb 26, 2024 | 3.1780 | 3.1920 | 3.1440 | 3.1800 | 3.1800 | 5,391 |
| Feb 23, 2024 | 3.1760 | 3.1810 | 3.1160 | 3.1280 | 3.1280 | 9,553 |
| Feb 22, 2024 | 3.1530 | 3.2000 | 3.1240 | 3.1930 | 3.1930 | 8,264 |
| Feb 21, 2024 | 3.1510 | 3.1820 | 3.1250 | 3.1580 | 3.1580 | 11,959 |
| Feb 20, 2024 | 3.0000 | 3.1610 | 2.9930 | 3.0330 | 3.0330 | 9,774 |
| Feb 16, 2024 | 3.0430 | 3.0500 | 3.0020 | 3.0450 | 3.0450 | 6,327 |
| Feb 15, 2024 | 3.0830 | 3.1120 | 3.0250 | 3.0530 | 3.0530 | 7,423 |
| Feb 14, 2024 | 3.1900 | 3.1980 | 3.0670 | 3.0870 | 3.0870 | 6,415 |
| Feb 13, 2024 | 3.2150 | 3.2390 | 3.1750 | 3.1910 | 3.1910 | 6,715 |
| Feb 12, 2024 | 3.2040 | 3.2400 | 3.1890 | 3.2170 | 3.2170 | 7,069 |
| Feb 09, 2024 | 3.1980 | 3.2290 | 3.1640 | 3.2220 | 3.2220 | 8,252 |
| Feb 08, 2024 | 3.1880 | 3.2180 | 3.1680 | 3.2070 | 3.2070 | 11,177 |
| Feb 07, 2024 | 3.1890 | 3.2130 | 3.1670 | 3.1910 | 3.1910 | 10,366 |
| Feb 06, 2024 | 3.2070 | 3.2240 | 3.1810 | 3.1950 | 3.1950 | 8,518 |
| Feb 05, 2024 | 3.2380 | 3.2570 | 3.2010 | 3.2310 | 3.2310 | 4,770 |
| Feb 02, 2024 | 3.2230 | 3.2710 | 3.2090 | 3.2480 | 3.2480 | 7,562 |
| Feb 01, 2024 | 3.2500 | 3.2500 | 3.2110 | 3.2230 | 3.2230 | 6,398 |
| Jan 31, 2024 | 3.2410 | 3.2760 | 3.2060 | 3.2350 | 3.2350 | 5,610 |
| Jan 30, 2024 | 3.2040 | 3.2580 | 3.1820 | 3.2500 | 3.2500 | 7,143 |
| Jan 29, 2024 | 3.3130 | 3.3350 | 3.1870 | 3.2140 | 3.2140 | 22,032 |
| Jan 26, 2024 | 3.3320 | 3.3390 | 3.2830 | 3.3380 | 3.3380 | 6,329 |
| Jan 25, 2024 | 3.4050 | 3.4290 | 3.2920 | 3.3240 | 3.3240 | 8,195 |
| Jan 24, 2024 | 3.3620 | 3.3970 | 3.3340 | 3.3880 | 3.3880 | 4,394 |
| Jan 23, 2024 | 3.2730 | 3.3690 | 3.2560 | 3.3420 | 3.3420 | 5,967 |
| Jan 22, 2024 | 3.2910 | 3.3280 | 3.2610 | 3.2750 | 3.2750 | 8,421 |
| Jan 19, 2024 | 3.4300 | 3.4360 | 3.3010 | 3.3590 | 3.3590 | 7,866 |
| Jan 18, 2024 | 3.4650 | 3.4750 | 3.4150 | 3.4460 | 3.4460 | 3,406 |
| Jan 17, 2024 | 3.4230 | 3.4880 | 3.4230 | 3.4800 | 3.4800 | 5,126 |
| Jan 16, 2024 | 3.4500 | 3.4870 | 3.4060 | 3.4430 | 3.4430 | 4,878 |
| *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.