Natural Gas Jul 28 (NGN28.NYM)
NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
As of 02:29PM 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 | 3.6030 | 3.6030 | 3.6030 | 3.6030 | 3.6030 | - |
| May 08, 2024 | 3.6810 | 3.6810 | 3.6810 | 3.6810 | 3.6810 | - |
| May 07, 2024 | 3.7560 | 3.7560 | 3.7560 | 3.7560 | 3.7560 | - |
| May 06, 2024 | 3.8130 | 3.8130 | 3.8130 | 3.8130 | 3.8130 | - |
| May 03, 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| May 02, 2024 | 3.8300 | 3.8320 | 3.8300 | 3.8320 | 3.8320 | 1 |
| May 01, 2024 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | - |
| Apr 30, 2024 | 3.8320 | 3.8320 | 3.8320 | 3.8320 | 3.8320 | - |
| Apr 29, 2024 | 3.8060 | 3.8060 | 3.8060 | 3.8060 | 3.8060 | 2 |
| Apr 26, 2024 | 3.7930 | 3.7930 | 3.7930 | 3.7930 | 3.7930 | 1 |
| Apr 25, 2024 | 3.7860 | 3.7860 | 3.7860 | 3.7860 | 3.7860 | - |
| Apr 24, 2024 | 3.7690 | 3.7690 | 3.7690 | 3.7690 | 3.7690 | 1 |
| Apr 23, 2024 | 3.7830 | 3.7830 | 3.7830 | 3.7830 | 3.7830 | - |
| Apr 22, 2024 | 3.7810 | 3.7810 | 3.7810 | 3.7810 | 3.7810 | - |
| Apr 19, 2024 | 3.7530 | 3.7530 | 3.7530 | 3.7530 | 3.7530 | - |
| Apr 18, 2024 | 3.7530 | 3.7530 | 3.7530 | 3.7530 | 3.7530 | - |
| Apr 17, 2024 | 3.7660 | 3.7660 | 3.7660 | 3.7660 | 3.7660 | - |
| Apr 16, 2024 | 3.8050 | 3.8050 | 3.8050 | 3.8050 | 3.8050 | - |
| Apr 15, 2024 | 3.7720 | 3.7720 | 3.7720 | 3.7720 | 3.7720 | - |
| Apr 12, 2024 | 3.7280 | 3.7280 | 3.7280 | 3.7280 | 3.7280 | - |
| Apr 11, 2024 | 3.6840 | 3.6840 | 3.6840 | 3.6840 | 3.6840 | - |
| Apr 10, 2024 | 3.5990 | 3.5990 | 3.5990 | 3.5990 | 3.5990 | - |
| Apr 09, 2024 | 3.5730 | 3.5730 | 3.5730 | 3.5730 | 3.5730 | - |
| Apr 08, 2024 | 3.5980 | 3.5980 | 3.5870 | 3.5870 | 3.5870 | 1 |
| Apr 05, 2024 | 3.5930 | 3.5930 | 3.5930 | 3.5930 | 3.5930 | - |
| Apr 04, 2024 | 3.5860 | 3.5860 | 3.5860 | 3.5860 | 3.5860 | - |
| Apr 03, 2024 | 3.5880 | 3.5880 | 3.5880 | 3.5880 | 3.5880 | - |
| Apr 02, 2024 | 3.6220 | 3.6220 | 3.6220 | 3.6220 | 3.6220 | - |
| Apr 01, 2024 | 3.5730 | 3.5730 | 3.5730 | 3.5730 | 3.5730 | - |
| Mar 28, 2024 | 3.5560 | 3.5560 | 3.5560 | 3.5560 | 3.5560 | - |
| Mar 27, 2024 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 1 |
| Mar 26, 2024 | 3.5450 | 3.5450 | 3.5450 | 3.5450 | 3.5450 | - |
| Mar 25, 2024 | 3.5080 | 3.5080 | 3.5080 | 3.5080 | 3.5080 | - |
| Mar 22, 2024 | 3.5760 | 3.5760 | 3.5760 | 3.5760 | 3.5760 | - |
| Mar 21, 2024 | 3.5340 | 3.5340 | 3.5340 | 3.5340 | 3.5340 | - |
| Mar 20, 2024 | 3.5360 | 3.5360 | 3.5360 | 3.5360 | 3.5360 | - |
| Mar 19, 2024 | 3.5570 | 3.5570 | 3.5570 | 3.5570 | 3.5570 | - |
| Mar 18, 2024 | 3.5390 | 3.5390 | 3.5390 | 3.5390 | 3.5390 | - |
| Mar 15, 2024 | 3.5410 | 3.5410 | 3.5410 | 3.5410 | 3.5410 | 1 |
| Mar 14, 2024 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | - |
| Mar 13, 2024 | 3.5450 | 3.5450 | 3.5450 | 3.5450 | 3.5450 | - |
| Mar 12, 2024 | 3.5480 | 3.5480 | 3.5480 | 3.5480 | 3.5480 | - |
| Mar 11, 2024 | 3.5670 | 3.5670 | 3.5670 | 3.5670 | 3.5670 | - |
| Mar 08, 2024 | 3.5510 | 3.5510 | 3.5510 | 3.5510 | 3.5510 | - |
| Mar 07, 2024 | 3.5090 | 3.5090 | 3.5090 | 3.5090 | 3.5090 | - |
| Mar 06, 2024 | 3.5050 | 3.5050 | 3.5050 | 3.5050 | 3.5050 | - |
| Mar 05, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| Mar 04, 2024 | 3.4840 | 3.4840 | 3.4840 | 3.4840 | 3.4840 | - |
| Mar 01, 2024 | 3.4820 | 3.4820 | 3.4820 | 3.4820 | 3.4820 | - |
| Feb 29, 2024 | 3.5050 | 3.5050 | 3.5050 | 3.5050 | 3.5050 | 1 |
| Feb 28, 2024 | 3.5010 | 3.5010 | 3.5010 | 3.5010 | 3.5010 | - |
| Feb 27, 2024 | 3.4810 | 3.4810 | 3.4810 | 3.4810 | 3.4810 | - |
| Feb 26, 2024 | 3.4770 | 3.4770 | 3.4770 | 3.4770 | 3.4770 | - |
| Feb 23, 2024 | 3.4730 | 3.4730 | 3.4730 | 3.4730 | 3.4730 | - |
| Feb 22, 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
| Feb 21, 2024 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | - |
| Feb 20, 2024 | 3.4230 | 3.4230 | 3.4230 | 3.4230 | 3.4230 | - |
| Feb 16, 2024 | 3.4330 | 3.4330 | 3.4330 | 3.4330 | 3.4330 | - |
| Feb 15, 2024 | 3.4530 | 3.4530 | 3.4530 | 3.4530 | 3.4530 | - |
| Feb 14, 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | - |
| Feb 13, 2024 | 3.5080 | 3.5080 | 3.5080 | 3.5080 | 3.5080 | - |
| Feb 12, 2024 | 3.4670 | 3.4670 | 3.4670 | 3.4670 | 3.4670 | - |
| Feb 09, 2024 | 3.4860 | 3.4860 | 3.4860 | 3.4860 | 3.4860 | - |
| Feb 08, 2024 | 3.4870 | 3.4870 | 3.4870 | 3.4870 | 3.4870 | - |
| Feb 07, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| Feb 06, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| Feb 05, 2024 | 3.5180 | 3.5180 | 3.5180 | 3.5180 | 3.5180 | - |
| Feb 02, 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | - |
| Feb 01, 2024 | 3.4570 | 3.4570 | 3.4570 | 3.4570 | 3.4570 | - |
| Jan 31, 2024 | 3.4620 | 3.4620 | 3.4620 | 3.4620 | 3.4620 | - |
| Jan 30, 2024 | 3.4340 | 3.4340 | 3.4340 | 3.4340 | 3.4340 | - |
| Jan 29, 2024 | 3.4550 | 3.4550 | 3.4550 | 3.4550 | 3.4550 | - |
| Jan 26, 2024 | 3.4740 | 3.4740 | 3.4740 | 3.4740 | 3.4740 | - |
| Jan 25, 2024 | 3.4560 | 3.4560 | 3.4560 | 3.4560 | 3.4560 | - |
| Jan 24, 2024 | 3.5560 | 3.5560 | 3.5560 | 3.5560 | 3.5560 | - |
| Jan 23, 2024 | 3.5780 | 3.5780 | 3.5780 | 3.5780 | 3.5780 | - |
| Jan 22, 2024 | 3.4650 | 3.4650 | 3.4650 | 3.4650 | 3.4650 | - |
| Jan 19, 2024 | 3.5360 | 3.5360 | 3.5360 | 3.5360 | 3.5360 | - |
| Jan 18, 2024 | 3.5930 | 3.5930 | 3.5930 | 3.5930 | 3.5930 | - |
| Jan 17, 2024 | 3.5930 | 3.5930 | 3.5930 | 3.5930 | 3.5930 | - |
| Jan 16, 2024 | 3.5520 | 3.5520 | 3.5520 | 3.5520 | 3.5520 | - |
| Jan 12, 2024 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | - |
| Jan 11, 2024 | 3.5740 | 3.5740 | 3.5740 | 3.5740 | 3.5740 | - |
| Jan 10, 2024 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | - |
| Jan 09, 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | - |
| Jan 08, 2024 | 3.6050 | 3.6050 | 3.6050 | 3.6050 | 3.6050 | - |
| Jan 05, 2024 | 3.5950 | 3.5950 | 3.5950 | 3.5950 | 3.5950 | - |
| Jan 04, 2024 | 3.5310 | 3.5310 | 3.5310 | 3.5310 | 3.5310 | - |
| Jan 03, 2024 | 3.5530 | 3.5530 | 3.5530 | 3.5530 | 3.5530 | - |
| Jan 02, 2024 | 3.5220 | 3.5220 | 3.5220 | 3.5220 | 3.5220 | - |
| Dec 29, 2023 | 3.5310 | 3.5310 | 3.5310 | 3.5310 | 3.5310 | - |
| Dec 28, 2023 | 3.4960 | 3.4960 | 3.4960 | 3.4960 | 3.4960 | - |
| Dec 27, 2023 | 3.4780 | 3.4780 | 3.4780 | 3.4780 | 3.4780 | - |
| Dec 26, 2023 | 3.4590 | 3.4590 | 3.4590 | 3.4590 | 3.4590 | - |
| Dec 22, 2023 | 3.5010 | 3.5010 | 3.5010 | 3.5010 | 3.5010 | - |
| Dec 21, 2023 | 3.5420 | 3.5420 | 3.5420 | 3.5420 | 3.5420 | - |
| Dec 20, 2023 | 3.6030 | 3.6030 | 3.6030 | 3.6030 | 3.6030 | - |
| Dec 19, 2023 | 3.5520 | 3.5520 | 3.5520 | 3.5520 | 3.5520 | - |
| Dec 18, 2023 | 3.5870 | 3.5870 | 3.5870 | 3.5870 | 3.5870 | - |
| Dec 15, 2023 | 3.5950 | 3.5950 | 3.5950 | 3.5950 | 3.5950 | - |
| *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.