Natural Gas Jun 27 (NGM27.NYM)
NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
As of 02:12PM EDT. Market open.
Time Period:
May 12, 2023 - May 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 3.5370 | 3.5370 | 3.5370 | 3.5370 | 3.5370 | 27 |
| May 09, 2024 | 3.5400 | 3.5400 | 3.4970 | 3.4970 | 3.4970 | 27 |
| May 08, 2024 | 3.5580 | 3.5580 | 3.5580 | 3.5580 | 3.5580 | 1 |
| May 07, 2024 | 3.6330 | 3.6330 | 3.6300 | 3.6330 | 3.6330 | 2 |
| May 06, 2024 | 3.6880 | 3.6880 | 3.6880 | 3.6880 | 3.6880 | - |
| May 03, 2024 | 3.6750 | 3.6750 | 3.6750 | 3.6750 | 3.6750 | - |
| May 02, 2024 | 3.7030 | 3.7030 | 3.7030 | 3.7030 | 3.7030 | - |
| May 01, 2024 | 3.7020 | 3.7020 | 3.7020 | 3.7020 | 3.7020 | - |
| Apr 30, 2024 | 3.7060 | 3.7060 | 3.7060 | 3.7060 | 3.7060 | - |
| Apr 29, 2024 | 3.6870 | 3.6870 | 3.6870 | 3.6870 | 3.6870 | 2 |
| Apr 26, 2024 | 3.6910 | 3.6910 | 3.6910 | 3.6910 | 3.6910 | 1 |
| Apr 25, 2024 | 3.6960 | 3.6960 | 3.6960 | 3.6960 | 3.6960 | - |
| Apr 24, 2024 | 3.6770 | 3.6770 | 3.6770 | 3.6770 | 3.6770 | - |
| Apr 23, 2024 | 3.6620 | 3.6620 | 3.6620 | 3.6620 | 3.6620 | - |
| Apr 22, 2024 | 3.6560 | 3.6560 | 3.6560 | 3.6560 | 3.6560 | - |
| Apr 19, 2024 | 3.6450 | 3.6450 | 3.6450 | 3.6450 | 3.6450 | - |
| Apr 18, 2024 | 3.6540 | 3.6540 | 3.6540 | 3.6540 | 3.6540 | - |
| Apr 17, 2024 | 3.6540 | 3.6540 | 3.6540 | 3.6540 | 3.6540 | 1 |
| Apr 16, 2024 | 3.6860 | 3.6860 | 3.6860 | 3.6860 | 3.6860 | - |
| Apr 15, 2024 | 3.6860 | 3.6860 | 3.6860 | 3.6860 | 3.6860 | - |
| Apr 12, 2024 | 3.6640 | 3.6640 | 3.6640 | 3.6640 | 3.6640 | - |
| Apr 11, 2024 | 3.6090 | 3.6090 | 3.6090 | 3.6090 | 3.6090 | 7 |
| Apr 10, 2024 | 3.5340 | 3.5340 | 3.5340 | 3.5340 | 3.5340 | 1 |
| Apr 09, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| Apr 08, 2024 | 3.4940 | 3.4940 | 3.4940 | 3.4940 | 3.4940 | - |
| Apr 05, 2024 | 3.4860 | 3.4860 | 3.4860 | 3.4860 | 3.4860 | - |
| Apr 04, 2024 | 3.4790 | 3.4790 | 3.4790 | 3.4790 | 3.4790 | - |
| Apr 03, 2024 | 3.5020 | 3.5020 | 3.5020 | 3.5020 | 3.5020 | 1 |
| Apr 02, 2024 | 3.5130 | 3.5130 | 3.5130 | 3.5130 | 3.5130 | - |
| Apr 01, 2024 | 3.4750 | 3.4750 | 3.4750 | 3.4750 | 3.4750 | - |
| Mar 28, 2024 | 3.4780 | 3.4780 | 3.4780 | 3.4780 | 3.4780 | - |
| Mar 27, 2024 | 3.4060 | 3.4060 | 3.4060 | 3.4060 | 3.4060 | - |
| Mar 26, 2024 | 3.4200 | 3.4360 | 3.4200 | 3.4360 | 3.4360 | 1 |
| Mar 25, 2024 | 3.4060 | 3.4060 | 3.4060 | 3.4060 | 3.4060 | - |
| Mar 22, 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | - |
| Mar 21, 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | - |
| Mar 20, 2024 | 3.4270 | 3.4270 | 3.4270 | 3.4270 | 3.4270 | 1 |
| Mar 19, 2024 | 3.4510 | 3.4510 | 3.4510 | 3.4510 | 3.4510 | - |
| Mar 18, 2024 | 3.4460 | 3.4460 | 3.4460 | 3.4460 | 3.4460 | - |
| Mar 15, 2024 | 3.4030 | 3.4030 | 3.4030 | 3.4030 | 3.4030 | 1 |
| Mar 14, 2024 | 3.4320 | 3.4320 | 3.4320 | 3.4320 | 3.4320 | - |
| Mar 13, 2024 | 3.4210 | 3.4210 | 3.4210 | 3.4210 | 3.4210 | - |
| Mar 12, 2024 | 3.4260 | 3.4260 | 3.4260 | 3.4260 | 3.4260 | - |
| Mar 11, 2024 | 3.4150 | 3.4150 | 3.4150 | 3.4150 | 3.4150 | - |
| Mar 08, 2024 | 3.4120 | 3.4120 | 3.4120 | 3.4120 | 3.4120 | - |
| Mar 07, 2024 | 3.4050 | 3.4050 | 3.4050 | 3.4050 | 3.4050 | 4 |
| Mar 06, 2024 | 3.4080 | 3.4100 | 3.4080 | 3.4080 | 3.4080 | 2 |
| Mar 05, 2024 | 3.4050 | 3.4050 | 3.4050 | 3.4050 | 3.4050 | - |
| Mar 04, 2024 | 3.4090 | 3.4090 | 3.4090 | 3.4090 | 3.4090 | - |
| Mar 01, 2024 | 3.4000 | 3.4000 | 3.3850 | 3.3850 | 3.3850 | 1 |
| Feb 29, 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 2 |
| Feb 28, 2024 | 3.3890 | 3.3890 | 3.3890 | 3.3890 | 3.3890 | 20 |
| Feb 27, 2024 | 3.3670 | 3.3670 | 3.3670 | 3.3670 | 3.3670 | - |
| Feb 26, 2024 | 3.3630 | 3.3630 | 3.3630 | 3.3630 | 3.3630 | - |
| Feb 23, 2024 | 3.3570 | 3.3570 | 3.3570 | 3.3570 | 3.3570 | - |
| Feb 22, 2024 | 3.4080 | 3.4080 | 3.4080 | 3.4080 | 3.4080 | - |
| Feb 21, 2024 | 3.3730 | 3.3730 | 3.3730 | 3.3730 | 3.3730 | 11 |
| Feb 20, 2024 | 3.3280 | 3.3280 | 3.3280 | 3.3280 | 3.3280 | - |
| Feb 16, 2024 | 3.3260 | 3.3260 | 3.3260 | 3.3260 | 3.3260 | - |
| Feb 15, 2024 | 3.3480 | 3.3480 | 3.3480 | 3.3480 | 3.3480 | 5 |
| Feb 14, 2024 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 5 |
| Feb 13, 2024 | 3.3820 | 3.3820 | 3.3820 | 3.3820 | 3.3820 | - |
| Feb 12, 2024 | 3.3470 | 3.3470 | 3.3470 | 3.3470 | 3.3470 | - |
| Feb 09, 2024 | 3.3570 | 3.3570 | 3.3570 | 3.3570 | 3.3570 | - |
| Feb 08, 2024 | 3.3670 | 3.3670 | 3.3670 | 3.3670 | 3.3670 | - |
| Feb 07, 2024 | 3.3660 | 3.3660 | 3.3660 | 3.3660 | 3.3660 | 1 |
| Feb 06, 2024 | 3.3660 | 3.3780 | 3.3660 | 3.3660 | 3.3660 | 2 |
| Feb 05, 2024 | 3.3780 | 3.3780 | 3.3780 | 3.3780 | 3.3780 | - |
| Feb 02, 2024 | 3.3720 | 3.3720 | 3.3720 | 3.3720 | 3.3720 | 654 |
| Feb 01, 2024 | 3.3310 | 3.3310 | 3.3310 | 3.3310 | 3.3310 | - |
| Jan 31, 2024 | 3.3570 | 3.3570 | 3.3570 | 3.3570 | 3.3570 | - |
| Jan 30, 2024 | 3.3540 | 3.3540 | 3.3540 | 3.3540 | 3.3540 | 10 |
| Jan 29, 2024 | 3.3470 | 3.3470 | 3.3470 | 3.3470 | 3.3470 | - |
| Jan 26, 2024 | 3.3710 | 3.3710 | 3.3670 | 3.3670 | 3.3670 | 1 |
| Jan 25, 2024 | 3.3610 | 3.3610 | 3.3610 | 3.3610 | 3.3610 | - |
| Jan 24, 2024 | 3.4810 | 3.4810 | 3.4810 | 3.4810 | 3.4810 | 1 |
| Jan 23, 2024 | 3.5050 | 3.5050 | 3.5050 | 3.5050 | 3.5050 | - |
| Jan 22, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| Jan 19, 2024 | 3.4410 | 3.4410 | 3.4410 | 3.4410 | 3.4410 | - |
| Jan 18, 2024 | 3.4630 | 3.4630 | 3.4630 | 3.4630 | 3.4630 | - |
| Jan 17, 2024 | 3.4630 | 3.4630 | 3.4630 | 3.4630 | 3.4630 | - |
| Jan 16, 2024 | 3.4160 | 3.4160 | 3.4160 | 3.4160 | 3.4160 | - |
| Jan 12, 2024 | 3.4250 | 3.4250 | 3.4250 | 3.4250 | 3.4250 | - |
| Jan 11, 2024 | 3.4660 | 3.4660 | 3.4660 | 3.4660 | 3.4660 | 10 |
| Jan 10, 2024 | 3.4770 | 3.4770 | 3.4770 | 3.4770 | 3.4770 | 501 |
| Jan 09, 2024 | 3.5160 | 3.5160 | 3.5160 | 3.5160 | 3.5160 | - |
| Jan 08, 2024 | 3.5330 | 3.5330 | 3.5330 | 3.5330 | 3.5330 | - |
| Jan 05, 2024 | 3.5230 | 3.5230 | 3.5230 | 3.5230 | 3.5230 | - |
| Jan 04, 2024 | 3.4750 | 3.4750 | 3.4750 | 3.4750 | 3.4750 | - |
| Jan 03, 2024 | 3.4790 | 3.4790 | 3.4790 | 3.4790 | 3.4790 | - |
| Jan 02, 2024 | 3.4480 | 3.4480 | 3.4480 | 3.4480 | 3.4480 | - |
| Dec 29, 2023 | 3.4510 | 3.4510 | 3.4510 | 3.4510 | 3.4510 | - |
| Dec 28, 2023 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | - |
| Dec 27, 2023 | 3.4150 | 3.4150 | 3.4150 | 3.4150 | 3.4150 | - |
| Dec 26, 2023 | 3.3780 | 3.3780 | 3.3780 | 3.3780 | 3.3780 | - |
| Dec 22, 2023 | 3.4150 | 3.4150 | 3.4150 | 3.4150 | 3.4150 | - |
| Dec 21, 2023 | 3.4930 | 3.4930 | 3.4930 | 3.4930 | 3.4930 | - |
| Dec 20, 2023 | 3.5380 | 3.5380 | 3.5380 | 3.5380 | 3.5380 | 1 |
| Dec 19, 2023 | 3.4830 | 3.4830 | 3.4830 | 3.4830 | 3.4830 | - |
| Dec 18, 2023 | 3.5070 | 3.5070 | 3.5070 | 3.5070 | 3.5070 | - |
| *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.