Canada markets open in 2 hours 51 minutes

Natural Gas Jul 24 (NGN24.NYM)

NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
2.2590-0.0600 (-2.59%)
As of 06:28AM EDT. Market open.
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 01, 20242.28502.29802.25702.25902.25902,584
Apr 30, 20242.39402.42002.28702.31902.319080,441
Apr 29, 20242.28202.39102.27902.37302.373080,441
Apr 26, 20242.32802.35902.27602.28402.284064,574
Apr 25, 20242.31502.35002.28402.34202.342059,305
Apr 24, 20242.44602.45502.30502.32002.320064,211
Apr 23, 20242.39102.45002.34502.41002.410060,607
Apr 22, 20242.30902.38802.29002.37802.378047,181
Apr 19, 20242.30202.35102.28402.31502.315051,002
Apr 18, 20242.30302.32902.29302.31102.311049,538
Apr 17, 20242.27302.31002.25802.29402.294052,942
Apr 16, 20242.26702.37402.24602.32302.323088,412
Apr 15, 20242.35702.36902.25902.27402.274060,349
Apr 12, 20242.32402.36402.29802.35002.350058,161
Apr 11, 20242.36802.38002.31202.31902.3190105,388
Apr 10, 20242.39702.41602.35502.37602.376087,158
Apr 09, 20242.38802.43102.35602.37502.375088,677
Apr 08, 20242.32002.39802.31302.39002.390099,718
Apr 05, 20242.32902.35602.29702.33902.339089,256
Apr 04, 20242.38302.39402.32002.32402.324042,621
Apr 03, 20242.41702.45202.37902.38602.386044,334
Apr 02, 20242.40002.43502.35102.43002.430051,970
Apr 01, 20242.34702.41902.30402.40502.405045,916
Mar 28, 20242.30002.35502.28202.34002.340042,727
Mar 27, 20242.33102.33402.27302.29302.293043,671
Mar 26, 20242.34902.37602.32802.33902.339044,708
Mar 25, 20242.33802.35402.29102.33702.337037,232
Mar 22, 20242.36102.38002.32102.33702.337030,308
Mar 21, 20242.38202.38302.33102.35902.359030,244
Mar 20, 20242.43802.44502.36402.38702.387033,393
Mar 19, 20242.42502.45302.40302.42302.423033,337
Mar 18, 20242.40602.46502.39302.42002.420036,774
Mar 15, 20242.46302.47202.36602.37002.370048,120
Mar 14, 20242.38602.46002.36602.44902.449044,905
Mar 13, 20242.39202.40102.34302.38202.382059,247
Mar 12, 20242.41002.46102.37502.39102.391056,663
Mar 11, 20242.47002.48402.40702.42302.423048,951
Mar 08, 20242.45402.48002.42202.45602.456050,771
Mar 07, 20242.52302.53002.43802.45202.452064,816
Mar 06, 20242.57102.59202.51802.53302.533026,295
Mar 05, 20242.56902.64702.54102.58002.580028,585
Mar 04, 20242.48402.62702.48402.56702.567043,902
Mar 01, 20242.49302.51202.44302.46602.466024,945
Feb 29, 20242.51602.54202.48202.50702.507036,122
Feb 28, 20242.47002.55402.43502.53502.535033,007
Feb 27, 20242.39002.48502.36002.46002.460035,566
Feb 26, 20242.37102.43502.35702.38002.380022,368
Feb 23, 20242.44602.44602.32702.33402.334032,106
Feb 22, 20242.43002.47202.35502.44802.448051,823
Feb 21, 20242.29702.43302.27602.41702.417056,498
Feb 20, 20242.14602.30102.13102.13702.137035,548
Feb 16, 20242.16802.21502.15902.20102.201023,110
Feb 15, 20242.16002.20502.12802.15902.159030,827
Feb 14, 20242.23902.25002.13502.15602.156038,126
Feb 13, 20242.29002.30902.21402.25102.251043,153
Feb 12, 20242.30902.36702.27202.29302.293037,543
Feb 09, 20242.37002.37002.31402.35402.354029,699
Feb 08, 20242.39502.40602.35402.39202.392028,867
Feb 07, 20242.41902.44302.38502.40002.400023,524
Feb 06, 20242.45702.47402.41502.42802.428022,451
Feb 05, 20242.53302.54102.46202.49102.491025,238
Feb 02, 20242.50202.52702.47102.50902.509019,850
Feb 01, 20242.55602.58302.47902.49702.497023,916
Jan 31, 20242.52602.58902.49802.53602.536024,055
Jan 30, 20242.51802.56102.49702.53802.538020,663
Jan 29, 20242.60402.60502.50702.51602.516019,923
Jan 26, 20242.61102.64302.55202.62202.622020,530
Jan 25, 20242.69502.71702.59002.61002.610018,182
Jan 24, 20242.62202.69702.60602.67102.671023,171
Jan 23, 20242.55002.62002.50702.60102.601022,512
Jan 22, 20242.58002.59702.52602.53802.538026,122
Jan 19, 20242.74502.75502.61102.64402.644033,742
Jan 18, 20242.79402.79402.71402.75202.752018,360
Jan 17, 20242.75402.82502.73502.80302.803015,511
Jan 16, 20242.80602.82002.72402.78202.782021,674
Jan 12, 20242.86702.91002.83902.89802.898024,671
Jan 11, 20242.85802.94602.81502.85502.855025,064
Jan 10, 20242.95102.95202.82802.86902.869023,717
Jan 09, 20242.83803.02002.81702.95402.954030,128
Jan 08, 20242.87302.88602.73302.87502.875021,454
Jan 05, 20242.83402.88602.75602.88102.881027,109
Jan 04, 20242.77002.84302.77002.82702.827024,789
Jan 03, 20242.72602.78902.71402.75202.752021,155
Jan 02, 20242.71102.75602.66902.71602.716018,431
Dec 29, 20232.67402.69402.63802.65202.652017,602
Dec 28, 20232.62402.69302.60002.67802.678012,055
Dec 27, 20232.61902.68902.60802.62002.62008,248
Dec 26, 20232.58502.63402.57102.59202.59209,643
Dec 22, 20232.63002.65202.56902.64602.64606,577
Dec 21, 20232.55002.65502.54502.63402.634010,718
Dec 20, 20232.64102.64102.53402.57402.574017,742
Dec 19, 20232.68302.69502.56602.59202.592016,818
Dec 18, 20232.72002.74502.68102.69102.691011,388
Dec 15, 20232.69502.72902.66002.71502.715012,538
Dec 14, 20232.59602.69602.59202.67402.674010,792
Dec 13, 20232.49702.64502.47702.59502.595016,484
Dec 12, 20232.55502.56202.49302.49802.498018,360
Dec 11, 20232.62002.63402.45802.56302.563023,448
Dec 08, 20232.71902.73502.65402.70102.701012,640
Dec 07, 20232.73002.77202.67502.74802.748011,849
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...