Natural Gas Jun 29 (NGM29.NYM)
NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
As of 04:33PM EDT. Market open.
Time Period:
May 10, 2023 - May 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 09, 2024 | 3.3710 | 3.3710 | 3.3710 | 3.3710 | 3.3710 | - |
| May 08, 2024 | 3.4560 | 3.4560 | 3.4560 | 3.4560 | 3.4560 | - |
| May 07, 2024 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | - |
| May 06, 2024 | 3.5870 | 3.5870 | 3.5870 | 3.5870 | 3.5870 | - |
| May 03, 2024 | 3.5950 | 3.5950 | 3.5950 | 3.5950 | 3.5950 | - |
| May 02, 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | - |
| May 01, 2024 | 3.5910 | 3.5910 | 3.5910 | 3.5910 | 3.5910 | - |
| Apr 30, 2024 | 3.5930 | 3.5930 | 3.5930 | 3.5930 | 3.5930 | - |
| Apr 29, 2024 | 3.5730 | 3.5730 | 3.5730 | 3.5730 | 3.5730 | - |
| Apr 26, 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | - |
| Apr 25, 2024 | 3.5790 | 3.5790 | 3.5790 | 3.5790 | 3.5790 | - |
| Apr 24, 2024 | 3.5720 | 3.5720 | 3.5720 | 3.5720 | 3.5720 | - |
| Apr 23, 2024 | 3.5750 | 3.5750 | 3.5750 | 3.5750 | 3.5750 | - |
| Apr 22, 2024 | 3.6010 | 3.6010 | 3.6010 | 3.6010 | 3.6010 | - |
| Apr 19, 2024 | 3.6030 | 3.6030 | 3.6030 | 3.6030 | 3.6030 | - |
| Apr 18, 2024 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | - |
| Apr 17, 2024 | 3.6230 | 3.6230 | 3.6230 | 3.6230 | 3.6230 | - |
| Apr 16, 2024 | 3.6360 | 3.6360 | 3.6360 | 3.6360 | 3.6360 | - |
| Apr 15, 2024 | 3.5840 | 3.5840 | 3.5840 | 3.5840 | 3.5840 | - |
| Apr 12, 2024 | 3.5260 | 3.5260 | 3.5260 | 3.5260 | 3.5260 | - |
| Apr 11, 2024 | 3.4450 | 3.4450 | 3.4450 | 3.4450 | 3.4450 | - |
| Apr 10, 2024 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | - |
| Apr 09, 2024 | 3.3340 | 3.3340 | 3.3340 | 3.3340 | 3.3340 | - |
| Apr 08, 2024 | 3.3610 | 3.3610 | 3.3610 | 3.3610 | 3.3610 | - |
| Apr 05, 2024 | 3.3670 | 3.3670 | 3.3670 | 3.3670 | 3.3670 | - |
| Apr 04, 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | - |
| Apr 03, 2024 | 3.3620 | 3.3620 | 3.3620 | 3.3620 | 3.3620 | - |
| Apr 02, 2024 | 3.3850 | 3.3850 | 3.3850 | 3.3850 | 3.3850 | - |
| Apr 01, 2024 | 3.3010 | 3.3010 | 3.3010 | 3.3010 | 3.3010 | - |
| Mar 28, 2024 | 3.2620 | 3.2620 | 3.2620 | 3.2620 | 3.2620 | - |
| Mar 27, 2024 | 3.2330 | 3.2330 | 3.2330 | 3.2330 | 3.2330 | - |
| Mar 26, 2024 | 3.2480 | 3.2480 | 3.2480 | 3.2480 | 3.2480 | - |
| Mar 25, 2024 | 3.2460 | 3.2460 | 3.2460 | 3.2460 | 3.2460 | - |
| Mar 22, 2024 | 3.3140 | 3.3140 | 3.3140 | 3.3140 | 3.3140 | - |
| Mar 21, 2024 | 3.2720 | 3.2720 | 3.2720 | 3.2720 | 3.2720 | - |
| Mar 20, 2024 | 3.3060 | 3.3060 | 3.3060 | 3.3060 | 3.3060 | - |
| Mar 19, 2024 | 3.3270 | 3.3270 | 3.3270 | 3.3270 | 3.3270 | - |
| Mar 18, 2024 | 3.3210 | 3.3210 | 3.3210 | 3.3210 | 3.3210 | - |
| Mar 15, 2024 | 3.3230 | 3.3230 | 3.3230 | 3.3230 | 3.3230 | - |
| Mar 14, 2024 | 3.3320 | 3.3320 | 3.3320 | 3.3320 | 3.3320 | - |
| Mar 13, 2024 | 3.3270 | 3.3270 | 3.3270 | 3.3270 | 3.3270 | - |
| Mar 12, 2024 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | - |
| Mar 11, 2024 | 3.3490 | 3.3490 | 3.3490 | 3.3490 | 3.3490 | - |
| Mar 08, 2024 | 3.3330 | 3.3330 | 3.3330 | 3.3330 | 3.3330 | - |
| Mar 07, 2024 | 3.2910 | 3.2910 | 3.2910 | 3.2910 | 3.2910 | - |
| Mar 06, 2024 | 3.2870 | 3.2870 | 3.2870 | 3.2870 | 3.2870 | - |
| Mar 05, 2024 | 3.2650 | 3.2650 | 3.2650 | 3.2650 | 3.2650 | - |
| Mar 04, 2024 | 3.2330 | 3.2330 | 3.2330 | 3.2330 | 3.2330 | - |
| Mar 01, 2024 | 3.2510 | 3.2510 | 3.2510 | 3.2510 | 3.2510 | - |
| Feb 29, 2024 | 3.2790 | 3.2790 | 3.2790 | 3.2790 | 3.2790 | - |
| Feb 28, 2024 | 3.2780 | 3.2780 | 3.2780 | 3.2780 | 3.2780 | - |
| Feb 27, 2024 | 3.2580 | 3.2580 | 3.2580 | 3.2580 | 3.2580 | - |
| Feb 26, 2024 | 3.2540 | 3.2540 | 3.2540 | 3.2540 | 3.2540 | - |
| Feb 23, 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
| Feb 22, 2024 | 3.2970 | 3.2970 | 3.2970 | 3.2970 | 3.2970 | - |
| Feb 21, 2024 | 3.2240 | 3.2240 | 3.2240 | 3.2240 | 3.2240 | - |
| Feb 20, 2024 | 3.2160 | 3.2160 | 3.2160 | 3.2160 | 3.2160 | - |
| Feb 16, 2024 | 3.2040 | 3.2040 | 3.2040 | 3.2040 | 3.2040 | - |
| Feb 15, 2024 | 3.2240 | 3.2240 | 3.2240 | 3.2240 | 3.2240 | - |
| Feb 14, 2024 | 3.2920 | 3.2920 | 3.2920 | 3.2920 | 3.2920 | - |
| Feb 13, 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | - |
| Feb 12, 2024 | 3.2790 | 3.2790 | 3.2790 | 3.2790 | 3.2790 | - |
| Feb 09, 2024 | 3.2980 | 3.2980 | 3.2980 | 3.2980 | 3.2980 | - |
| Feb 08, 2024 | 3.2990 | 3.2990 | 3.2990 | 3.2990 | 3.2990 | - |
| Feb 07, 2024 | 3.3120 | 3.3120 | 3.3120 | 3.3120 | 3.3120 | - |
| Feb 06, 2024 | 3.3590 | 3.3590 | 3.3590 | 3.3590 | 3.3590 | - |
| Feb 05, 2024 | 3.3660 | 3.3660 | 3.3660 | 3.3660 | 3.3660 | - |
| Feb 02, 2024 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | - |
| Feb 01, 2024 | 3.3070 | 3.3070 | 3.3070 | 3.3070 | 3.3070 | - |
| Jan 31, 2024 | 3.2230 | 3.2230 | 3.2230 | 3.2230 | 3.2230 | - |
| Jan 30, 2024 | 3.2070 | 3.2070 | 3.2070 | 3.2070 | 3.2070 | - |
| Jan 29, 2024 | 3.1480 | 3.1480 | 3.1480 | 3.1480 | 3.1480 | - |
| Jan 26, 2024 | 3.2160 | 3.2160 | 3.2160 | 3.2160 | 3.2160 | - |
| Jan 25, 2024 | 3.2210 | 3.2210 | 3.2210 | 3.2210 | 3.2210 | - |
| Jan 24, 2024 | 3.3210 | 3.3210 | 3.3210 | 3.3210 | 3.3210 | - |
| Jan 23, 2024 | 3.3580 | 3.3580 | 3.3580 | 3.3580 | 3.3580 | - |
| Jan 22, 2024 | 3.2450 | 3.2450 | 3.2450 | 3.2450 | 3.2450 | - |
| Jan 19, 2024 | 3.3160 | 3.3160 | 3.3160 | 3.3160 | 3.3160 | - |
| Jan 18, 2024 | 3.3730 | 3.3730 | 3.3730 | 3.3730 | 3.3730 | - |
| Jan 17, 2024 | 3.3670 | 3.3670 | 3.3670 | 3.3670 | 3.3670 | - |
| Jan 16, 2024 | 3.3240 | 3.3240 | 3.3240 | 3.3240 | 3.3240 | - |
| Jan 12, 2024 | 3.3420 | 3.3420 | 3.3420 | 3.3420 | 3.3420 | - |
| Jan 11, 2024 | 3.3460 | 3.3460 | 3.3460 | 3.3460 | 3.3460 | - |
| Jan 10, 2024 | 3.4430 | 3.4430 | 3.4430 | 3.4430 | 3.4430 | - |
| Jan 09, 2024 | 3.4760 | 3.4760 | 3.4760 | 3.4760 | 3.4760 | - |
| Jan 08, 2024 | 3.3990 | 3.3990 | 3.3990 | 3.3990 | 3.3990 | - |
| Jan 05, 2024 | 3.3890 | 3.3890 | 3.3890 | 3.3890 | 3.3890 | - |
| Jan 04, 2024 | 3.4110 | 3.4110 | 3.4110 | 3.4110 | 3.4110 | - |
| Jan 03, 2024 | 3.4070 | 3.4070 | 3.4070 | 3.4070 | 3.4070 | - |
| Jan 02, 2024 | 3.2820 | 3.2820 | 3.2820 | 3.2820 | 3.2820 | - |
| Dec 29, 2023 | 3.2860 | 3.2860 | 3.2860 | 3.2860 | 3.2860 | - |
| Dec 28, 2023 | 3.2870 | 3.2870 | 3.2870 | 3.2870 | 3.2870 | - |
| Dec 27, 2023 | 3.3010 | 3.3010 | 3.3010 | 3.3010 | 3.3010 | - |
| Dec 26, 2023 | 3.2820 | 3.2820 | 3.2820 | 3.2820 | 3.2820 | - |
| Dec 22, 2023 | 3.3330 | 3.3330 | 3.3330 | 3.3330 | 3.3330 | - |
| Dec 21, 2023 | 3.3650 | 3.3650 | 3.3650 | 3.3650 | 3.3650 | - |
| Dec 20, 2023 | 3.4760 | 3.4760 | 3.4760 | 3.4760 | 3.4760 | - |
| Dec 19, 2023 | 3.4050 | 3.4050 | 3.4050 | 3.4050 | 3.4050 | - |
| Dec 18, 2023 | 3.5220 | 3.5220 | 3.5220 | 3.5220 | 3.5220 | - |
| Dec 15, 2023 | 3.5250 | 3.5250 | 3.5250 | 3.5250 | 3.5250 | - |
| *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.