Natural Gas Jun 30 (NGM30.NYM)
NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
As of 09:43AM 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 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | - |
| May 09, 2024 | 3.3260 | 3.3260 | 3.3260 | 3.3260 | 3.3260 | - |
| May 08, 2024 | 3.4110 | 3.4110 | 3.4110 | 3.4110 | 3.4110 | - |
| May 07, 2024 | 3.4850 | 3.4850 | 3.4850 | 3.4850 | 3.4850 | - |
| May 06, 2024 | 3.5420 | 3.5420 | 3.5420 | 3.5420 | 3.5420 | - |
| May 03, 2024 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | - |
| May 02, 2024 | 3.5480 | 3.5480 | 3.5480 | 3.5480 | 3.5480 | - |
| May 01, 2024 | 3.5620 | 3.5620 | 3.5620 | 3.5620 | 3.5620 | - |
| Apr 30, 2024 | 3.5640 | 3.5640 | 3.5640 | 3.5640 | 3.5640 | - |
| Apr 29, 2024 | 3.5520 | 3.5520 | 3.5520 | 3.5520 | 3.5520 | - |
| Apr 26, 2024 | 3.5830 | 3.5830 | 3.5830 | 3.5830 | 3.5830 | - |
| Apr 25, 2024 | 3.6020 | 3.6020 | 3.6020 | 3.6020 | 3.6020 | - |
| Apr 24, 2024 | 3.5780 | 3.5780 | 3.5780 | 3.5780 | 3.5780 | - |
| Apr 23, 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | - |
| Apr 22, 2024 | 3.6260 | 3.6260 | 3.6260 | 3.6260 | 3.6260 | - |
| Apr 19, 2024 | 3.6280 | 3.6280 | 3.6280 | 3.6280 | 3.6280 | - |
| Apr 18, 2024 | 3.6130 | 3.6130 | 3.6130 | 3.6130 | 3.6130 | - |
| Apr 17, 2024 | 3.6260 | 3.6260 | 3.6260 | 3.6260 | 3.6260 | - |
| Apr 16, 2024 | 3.6390 | 3.6390 | 3.6390 | 3.6390 | 3.6390 | - |
| Apr 15, 2024 | 3.5840 | 3.5840 | 3.5840 | 3.5840 | 3.5840 | - |
| Apr 12, 2024 | 3.5150 | 3.5150 | 3.5150 | 3.5150 | 3.5150 | - |
| Apr 11, 2024 | 3.4440 | 3.4440 | 3.4440 | 3.4440 | 3.4440 | - |
| Apr 10, 2024 | 3.3760 | 3.3760 | 3.3760 | 3.3760 | 3.3760 | - |
| Apr 09, 2024 | 3.3650 | 3.3650 | 3.3650 | 3.3650 | 3.3650 | - |
| Apr 08, 2024 | 3.4110 | 3.4110 | 3.4110 | 3.4110 | 3.4110 | - |
| Apr 05, 2024 | 3.4170 | 3.4170 | 3.4170 | 3.4170 | 3.4170 | - |
| Apr 04, 2024 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | - |
| Apr 03, 2024 | 3.4120 | 3.4120 | 3.4120 | 3.4120 | 3.4120 | - |
| Apr 02, 2024 | 3.3410 | 3.3410 | 3.3410 | 3.3410 | 3.3410 | - |
| Apr 01, 2024 | 3.2570 | 3.2570 | 3.2570 | 3.2570 | 3.2570 | - |
| Mar 28, 2024 | 3.2180 | 3.2180 | 3.2180 | 3.2180 | 3.2180 | - |
| Mar 27, 2024 | 3.1570 | 3.1570 | 3.1570 | 3.1570 | 3.1570 | - |
| Mar 26, 2024 | 3.1720 | 3.1720 | 3.1720 | 3.1720 | 3.1720 | - |
| Mar 25, 2024 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | - |
| Mar 22, 2024 | 3.2380 | 3.2380 | 3.2380 | 3.2380 | 3.2380 | - |
| Mar 21, 2024 | 3.1960 | 3.1960 | 3.1960 | 3.1960 | 3.1960 | - |
| Mar 20, 2024 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | - |
| Mar 19, 2024 | 3.2450 | 3.2450 | 3.2450 | 3.2450 | 3.2450 | - |
| Mar 18, 2024 | 3.2530 | 3.2530 | 3.2530 | 3.2530 | 3.2530 | - |
| Mar 15, 2024 | 3.1990 | 3.1990 | 3.1990 | 3.1990 | 3.1990 | - |
| Mar 14, 2024 | 3.2080 | 3.2080 | 3.2080 | 3.2080 | 3.2080 | - |
| Mar 13, 2024 | 3.2030 | 3.2030 | 3.2030 | 3.2030 | 3.2030 | - |
| Mar 12, 2024 | 3.2060 | 3.2060 | 3.2060 | 3.2060 | 3.2060 | - |
| Mar 11, 2024 | 3.2250 | 3.2250 | 3.2250 | 3.2250 | 3.2250 | - |
| Mar 08, 2024 | 3.2090 | 3.2090 | 3.2090 | 3.2090 | 3.2090 | - |
| Mar 07, 2024 | 3.1670 | 3.1670 | 3.1670 | 3.1670 | 3.1670 | - |
| Mar 06, 2024 | 3.1630 | 3.1630 | 3.1630 | 3.1630 | 3.1630 | - |
| Mar 05, 2024 | 3.1410 | 3.1410 | 3.1410 | 3.1410 | 3.1410 | - |
| Mar 04, 2024 | 3.1090 | 3.1090 | 3.1090 | 3.1090 | 3.1090 | - |
| Mar 01, 2024 | 3.1270 | 3.1270 | 3.1270 | 3.1270 | 3.1270 | - |
| Feb 29, 2024 | 3.1550 | 3.1550 | 3.1550 | 3.1550 | 3.1550 | - |
| Feb 28, 2024 | 3.1540 | 3.1540 | 3.1540 | 3.1540 | 3.1540 | - |
| Feb 27, 2024 | 3.1340 | 3.1340 | 3.1340 | 3.1340 | 3.1340 | - |
| Feb 26, 2024 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | - |
| Feb 23, 2024 | 3.1260 | 3.1260 | 3.1260 | 3.1260 | 3.1260 | - |
| Feb 22, 2024 | 3.1730 | 3.1730 | 3.1730 | 3.1730 | 3.1730 | - |
| Feb 21, 2024 | 3.0790 | 3.0790 | 3.0790 | 3.0790 | 3.0790 | - |
| Feb 20, 2024 | 3.0710 | 3.0710 | 3.0710 | 3.0710 | 3.0710 | - |
| Feb 16, 2024 | 3.0590 | 3.0590 | 3.0590 | 3.0590 | 3.0590 | - |
| Feb 15, 2024 | 3.0790 | 3.0790 | 3.0790 | 3.0790 | 3.0790 | - |
| Feb 14, 2024 | 3.1470 | 3.1470 | 3.1470 | 3.1470 | 3.1470 | - |
| Feb 13, 2024 | 3.1750 | 3.1750 | 3.1750 | 3.1750 | 3.1750 | - |
| Feb 12, 2024 | 3.1340 | 3.1340 | 3.1340 | 3.1340 | 3.1340 | - |
| Feb 09, 2024 | 3.1370 | 3.1370 | 3.1370 | 3.1370 | 3.1370 | - |
| Feb 08, 2024 | 3.1380 | 3.1380 | 3.1380 | 3.1380 | 3.1380 | - |
| Feb 07, 2024 | 3.1980 | 3.1980 | 3.1980 | 3.1980 | 3.1980 | - |
| Feb 06, 2024 | 3.2450 | 3.2450 | 3.2450 | 3.2450 | 3.2450 | - |
| Feb 05, 2024 | 3.2520 | 3.2520 | 3.2520 | 3.2520 | 3.2520 | - |
| Feb 02, 2024 | 3.2820 | 3.2820 | 3.2820 | 3.2820 | 3.2820 | - |
| Feb 01, 2024 | 3.2090 | 3.2090 | 3.2090 | 3.2090 | 3.2090 | - |
| Jan 31, 2024 | 3.1150 | 3.1150 | 3.1150 | 3.1150 | 3.1150 | - |
| Jan 30, 2024 | 3.1120 | 3.1120 | 3.1120 | 3.1120 | 3.1120 | - |
| Jan 29, 2024 | 2.9780 | 2.9780 | 2.9780 | 2.9780 | 2.9780 | - |
| Jan 26, 2024 | 3.0710 | 3.0710 | 3.0710 | 3.0710 | 3.0710 | - |
| Jan 25, 2024 | 3.1410 | 3.1410 | 3.1410 | 3.1410 | 3.1410 | - |
| Jan 24, 2024 | 3.2410 | 3.2410 | 3.2410 | 3.2410 | 3.2410 | - |
| Jan 23, 2024 | 3.4480 | 3.4480 | 3.4480 | 3.4480 | 3.4480 | - |
| Jan 22, 2024 | 3.3350 | 3.3350 | 3.3350 | 3.3350 | 3.3350 | - |
| Jan 19, 2024 | 3.3510 | 3.3510 | 3.3510 | 3.3510 | 3.3510 | - |
| Jan 18, 2024 | 3.3640 | 3.3640 | 3.3640 | 3.3640 | 3.3640 | - |
| Jan 17, 2024 | 3.4370 | 3.4370 | 3.4370 | 3.4370 | 3.4370 | - |
| Jan 16, 2024 | 3.3890 | 3.3890 | 3.3890 | 3.3890 | 3.3890 | - |
| Jan 12, 2024 | 3.4070 | 3.4070 | 3.4070 | 3.4070 | 3.4070 | - |
| Jan 11, 2024 | 3.4110 | 3.4110 | 3.4110 | 3.4110 | 3.4110 | - |
| Jan 10, 2024 | 3.5080 | 3.5080 | 3.5080 | 3.5080 | 3.5080 | - |
| Jan 09, 2024 | 3.5340 | 3.5340 | 3.5340 | 3.5340 | 3.5340 | - |
| Jan 08, 2024 | 3.4570 | 3.4570 | 3.4570 | 3.4570 | 3.4570 | - |
| Jan 05, 2024 | 3.4470 | 3.4470 | 3.4470 | 3.4470 | 3.4470 | - |
| Jan 04, 2024 | 3.4450 | 3.4450 | 3.4450 | 3.4450 | 3.4450 | - |
| Jan 03, 2024 | 3.4140 | 3.4140 | 3.4140 | 3.4140 | 3.4140 | - |
| Jan 02, 2024 | 3.2630 | 3.2630 | 3.2630 | 3.2630 | 3.2630 | - |
| Dec 29, 2023 | 3.2380 | 3.2380 | 3.2380 | 3.2380 | 3.2380 | - |
| Dec 28, 2023 | 3.2370 | 3.2370 | 3.2370 | 3.2370 | 3.2370 | - |
| Dec 27, 2023 | 3.3420 | 3.3420 | 3.3420 | 3.3420 | 3.3420 | - |
| Dec 26, 2023 | 3.3230 | 3.3230 | 3.3230 | 3.3230 | 3.3230 | - |
| Dec 22, 2023 | 3.4110 | 3.4110 | 3.4110 | 3.4110 | 3.4110 | - |
| Dec 21, 2023 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | - |
| Dec 20, 2023 | 3.4660 | 3.4660 | 3.4660 | 3.4660 | 3.4660 | - |
| Dec 19, 2023 | 3.3950 | 3.3950 | 3.3950 | 3.3950 | 3.3950 | - |
| Dec 18, 2023 | 3.5120 | 3.5120 | 3.5120 | 3.5120 | 3.5120 | - |
| *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.