Canada markets close in 3 hours 14 minutes

Natural Gas Jun 24 (NGM24.NYM)

NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
2.1470+0.1120 (+5.50%)
As of 12:36PM EDT. Market open.
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 03, 20242.03102.15502.01202.14702.1470141,335
May 02, 20241.93102.05001.92702.03502.0350135,918
May 01, 20241.95401.97001.91301.93201.9320135,918
Apr 30, 20242.05002.09201.95101.99101.9910150,370
Apr 29, 20241.92302.05601.91602.03002.0300158,855
Apr 26, 20241.97702.00201.90901.92301.9230119,516
Apr 25, 20241.96901.99301.92601.98601.9860158,312
Apr 24, 20242.12802.13301.96001.97901.9790182,157
Apr 23, 20242.07002.14002.01802.09402.0940150,383
Apr 22, 20241.98802.07201.96102.06502.0650116,221
Apr 19, 20241.97402.02901.95101.98801.9880112,536
Apr 18, 20241.97102.00401.96401.98601.9860106,141
Apr 17, 20241.94001.97601.91401.96201.962097,826
Apr 16, 20241.94602.04601.90701.98801.9880133,965
Apr 15, 20242.03502.05201.93101.94601.9460105,811
Apr 12, 20242.00502.04301.97302.02902.029094,165
Apr 11, 20242.06102.07401.99202.00002.0000120,914
Apr 10, 20242.08502.11802.05402.07402.074086,429
Apr 09, 20242.04602.11002.03702.06402.0640109,825
Apr 08, 20241.99602.05701.97502.05102.051096,954
Apr 05, 20242.00102.03601.97202.01002.010075,184
Apr 04, 20242.06802.07401.99201.99701.997093,948
Apr 03, 20242.09302.13602.06002.06702.067056,649
Apr 02, 20242.07502.11502.01802.10502.105066,679
Apr 01, 20241.99902.08801.95802.07402.074067,723
Mar 28, 20241.95402.01701.92801.99701.997045,866
Mar 27, 20242.01202.01401.94301.95301.953047,247
Mar 26, 20242.02402.05702.00402.01602.016047,730
Mar 25, 20242.03202.04001.98402.01602.016037,146
Mar 22, 20242.06702.08102.01902.03202.032030,570
Mar 21, 20242.06302.07302.01902.05502.055039,606
Mar 20, 20242.11802.13102.05102.07402.074041,643
Mar 19, 20242.09702.12902.08102.10902.109032,347
Mar 18, 20242.06602.13002.05802.08902.089035,104
Mar 15, 20242.13502.14802.03302.03802.038042,717
Mar 14, 20242.06402.13802.03402.12302.123045,116
Mar 13, 20242.08002.09102.02502.05502.055060,814
Mar 12, 20242.11302.16602.06302.08302.083053,912
Mar 11, 20242.19602.20402.10802.11702.117040,086
Mar 08, 20242.19102.20102.14902.17002.170056,794
Mar 07, 20242.29502.30802.17302.19202.192067,815
Mar 06, 20242.32602.34802.28902.30102.301034,234
Mar 05, 20242.31902.39202.28302.33202.332030,652
Mar 04, 20242.24802.37202.24802.31202.312047,270
Mar 01, 20242.23302.25802.18702.21202.212022,920
Feb 29, 20242.27102.29902.22602.24902.249039,066
Feb 28, 20242.21002.30302.17902.28502.285039,440
Feb 27, 20242.14002.23002.10602.20502.205033,994
Feb 26, 20242.14102.19102.10102.12902.129023,904
Feb 23, 20242.19302.19302.07402.08202.082042,219
Feb 22, 20242.20602.21902.11402.20102.201055,994
Feb 21, 20242.09802.20902.06702.19702.197059,145
Feb 20, 20241.95402.09601.93001.93901.939049,012
Feb 16, 20241.96502.01401.95101.99501.995024,703
Feb 15, 20241.96002.01001.93101.95301.953025,779
Feb 14, 20242.03402.05101.94301.95801.958041,059
Feb 13, 20242.09502.11802.01602.05202.052040,133
Feb 12, 20242.12502.17902.07302.10002.100031,900
Feb 09, 20242.18302.18502.12602.16502.165032,335
Feb 08, 20242.22402.23302.16902.21202.212031,142
Feb 07, 20242.24102.26802.20902.22502.225027,213
Feb 06, 20242.29202.30102.23702.25002.250026,556
Feb 05, 20242.34702.36802.28702.31502.315025,662
Feb 02, 20242.32502.35102.29402.33102.331029,721
Feb 01, 20242.39302.41802.30502.32202.322023,790
Jan 31, 20242.36702.42502.32902.36902.369025,027
Jan 30, 20242.35402.39402.33402.37002.370021,142
Jan 29, 20242.43802.44502.34402.35102.351022,050
Jan 26, 20242.45702.48402.39102.45902.459023,951
Jan 25, 20242.54702.56802.43702.45602.456017,500
Jan 24, 20242.46802.54602.45602.52102.521020,222
Jan 23, 20242.39602.46902.35702.45002.450016,844
Jan 22, 20242.44102.44902.37602.38702.387024,622
Jan 19, 20242.60402.61402.46702.49602.496030,807
Jan 18, 20242.64102.65802.57102.61302.613020,844
Jan 17, 20242.61602.68702.59102.66502.665015,333
Jan 16, 20242.67502.68502.58402.64302.643019,061
Jan 12, 20242.73202.77602.70202.76102.761017,129
Jan 11, 20242.71902.81002.67702.71602.716017,345
Jan 10, 20242.82102.82102.69102.73302.733026,885
Jan 09, 20242.69802.89102.67802.82202.822029,242
Jan 08, 20242.75302.75302.59102.73702.737023,828
Jan 05, 20242.70502.75502.62402.74802.748023,591
Jan 04, 20242.64102.71802.64002.69702.697021,351
Jan 03, 20242.57602.65902.56902.62002.620018,154
Jan 02, 20242.56602.62702.53702.57802.578012,263
Dec 29, 20232.54802.56702.50602.51902.519013,512
Dec 28, 20232.49602.56402.46602.55002.55007,542
Dec 27, 20232.48102.56102.47802.48702.48707,908
Dec 26, 20232.44902.49202.43102.45902.45905,971
Dec 22, 20232.49702.51802.43502.50902.50906,978
Dec 21, 20232.41302.51702.40302.49702.497011,585
Dec 20, 20232.49502.50802.40002.43502.435012,628
Dec 19, 20232.55102.55102.42002.45302.453012,607
Dec 18, 20232.57002.60002.53802.54502.545011,817
Dec 15, 20232.54902.58702.50902.57002.570010,836
Dec 14, 20232.45902.54802.44602.52702.527013,199
Dec 13, 20232.36702.50102.33402.45302.453015,094
Dec 12, 20232.42802.43702.35402.36102.361015,542
Dec 11, 20232.49502.49502.32202.43202.432022,282
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...