Natural Gas Jul 29 (NGN29.NYM)
NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
As of 08:01AM 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 | 3.5920 | 3.5920 | 3.5920 | 3.5920 | 3.5920 | - |
| May 09, 2024 | 3.5470 | 3.5470 | 3.5470 | 3.5470 | 3.5470 | - |
| May 08, 2024 | 3.6320 | 3.6320 | 3.6320 | 3.6320 | 3.6320 | - |
| May 07, 2024 | 3.7060 | 3.7060 | 3.7060 | 3.7060 | 3.7060 | - |
| May 06, 2024 | 3.7630 | 3.7630 | 3.7630 | 3.7630 | 3.7630 | - |
| May 03, 2024 | 3.7710 | 3.7710 | 3.7710 | 3.7710 | 3.7710 | - |
| May 02, 2024 | 3.7690 | 3.7690 | 3.7690 | 3.7690 | 3.7690 | - |
| May 01, 2024 | 3.7620 | 3.7620 | 3.7620 | 3.7620 | 3.7620 | - |
| Apr 30, 2024 | 3.7640 | 3.7640 | 3.7640 | 3.7640 | 3.7640 | - |
| Apr 29, 2024 | 3.7450 | 3.7450 | 3.7450 | 3.7450 | 3.7450 | - |
| Apr 26, 2024 | 3.7320 | 3.7320 | 3.7320 | 3.7320 | 3.7320 | - |
| Apr 25, 2024 | 3.7510 | 3.7510 | 3.7510 | 3.7510 | 3.7510 | - |
| Apr 24, 2024 | 3.7440 | 3.7440 | 3.7440 | 3.7440 | 3.7440 | - |
| Apr 23, 2024 | 3.7450 | 3.7450 | 3.7450 | 3.7450 | 3.7450 | - |
| Apr 22, 2024 | 3.7710 | 3.7710 | 3.7710 | 3.7710 | 3.7710 | - |
| Apr 19, 2024 | 3.7730 | 3.7730 | 3.7730 | 3.7730 | 3.7730 | - |
| Apr 18, 2024 | 3.7780 | 3.7780 | 3.7780 | 3.7780 | 3.7780 | - |
| Apr 17, 2024 | 3.7910 | 3.7910 | 3.7910 | 3.7910 | 3.7910 | - |
| Apr 16, 2024 | 3.8040 | 3.8040 | 3.8040 | 3.8040 | 3.8040 | - |
| Apr 15, 2024 | 3.7520 | 3.7520 | 3.7520 | 3.7520 | 3.7520 | - |
| Apr 12, 2024 | 3.6940 | 3.6940 | 3.6940 | 3.6940 | 3.6940 | - |
| Apr 11, 2024 | 3.6130 | 3.6130 | 3.6130 | 3.6130 | 3.6130 | - |
| Apr 10, 2024 | 3.5380 | 3.5380 | 3.5380 | 3.5380 | 3.5380 | - |
| Apr 09, 2024 | 3.5030 | 3.5030 | 3.5030 | 3.5030 | 3.5030 | - |
| Apr 08, 2024 | 3.5310 | 3.5310 | 3.5310 | 3.5310 | 3.5310 | - |
| Apr 05, 2024 | 3.5370 | 3.5370 | 3.5370 | 3.5370 | 3.5370 | - |
| Apr 04, 2024 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | - |
| Apr 03, 2024 | 3.5320 | 3.5320 | 3.5320 | 3.5320 | 3.5320 | - |
| Apr 02, 2024 | 3.5430 | 3.5430 | 3.5430 | 3.5430 | 3.5430 | - |
| Apr 01, 2024 | 3.4590 | 3.4590 | 3.4590 | 3.4590 | 3.4590 | - |
| Mar 28, 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | - |
| Mar 27, 2024 | 3.3910 | 3.3910 | 3.3910 | 3.3910 | 3.3910 | - |
| Mar 26, 2024 | 3.4060 | 3.4060 | 3.4060 | 3.4060 | 3.4060 | - |
| Mar 25, 2024 | 3.4040 | 3.4040 | 3.4040 | 3.4040 | 3.4040 | - |
| Mar 22, 2024 | 3.4720 | 3.4720 | 3.4720 | 3.4720 | 3.4720 | - |
| Mar 21, 2024 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | - |
| Mar 20, 2024 | 3.4640 | 3.4640 | 3.4640 | 3.4640 | 3.4640 | - |
| Mar 19, 2024 | 3.4850 | 3.4850 | 3.4850 | 3.4850 | 3.4850 | - |
| Mar 18, 2024 | 3.4810 | 3.4810 | 3.4810 | 3.4810 | 3.4810 | - |
| Mar 15, 2024 | 3.4830 | 3.4830 | 3.4830 | 3.4830 | 3.4830 | - |
| Mar 14, 2024 | 3.4920 | 3.4920 | 3.4920 | 3.4920 | 3.4920 | - |
| Mar 13, 2024 | 3.4870 | 3.4870 | 3.4870 | 3.4870 | 3.4870 | - |
| Mar 12, 2024 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | - |
| Mar 11, 2024 | 3.5090 | 3.5090 | 3.5090 | 3.5090 | 3.5090 | - |
| Mar 08, 2024 | 3.4930 | 3.4930 | 3.4930 | 3.4930 | 3.4930 | - |
| Mar 07, 2024 | 3.4510 | 3.4510 | 3.4510 | 3.4510 | 3.4510 | - |
| Mar 06, 2024 | 3.4470 | 3.4470 | 3.4470 | 3.4470 | 3.4470 | - |
| Mar 05, 2024 | 3.4250 | 3.4250 | 3.4250 | 3.4250 | 3.4250 | - |
| Mar 04, 2024 | 3.3930 | 3.3930 | 3.3930 | 3.3930 | 3.3930 | - |
| Mar 01, 2024 | 3.4110 | 3.4110 | 3.4110 | 3.4110 | 3.4110 | - |
| Feb 29, 2024 | 3.4390 | 3.4390 | 3.4390 | 3.4390 | 3.4390 | - |
| Feb 28, 2024 | 3.4380 | 3.4380 | 3.4380 | 3.4380 | 3.4380 | - |
| Feb 27, 2024 | 3.4180 | 3.4180 | 3.4180 | 3.4180 | 3.4180 | - |
| Feb 26, 2024 | 3.4140 | 3.4140 | 3.4140 | 3.4140 | 3.4140 | - |
| Feb 23, 2024 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | - |
| Feb 22, 2024 | 3.4570 | 3.4570 | 3.4570 | 3.4570 | 3.4570 | - |
| Feb 21, 2024 | 3.3630 | 3.3630 | 3.3630 | 3.3630 | 3.3630 | - |
| Feb 20, 2024 | 3.3550 | 3.3550 | 3.3550 | 3.3550 | 3.3550 | - |
| Feb 16, 2024 | 3.3430 | 3.3430 | 3.3430 | 3.3430 | 3.3430 | - |
| Feb 15, 2024 | 3.3630 | 3.3630 | 3.3630 | 3.3630 | 3.3630 | - |
| Feb 14, 2024 | 3.4310 | 3.4310 | 3.4310 | 3.4310 | 3.4310 | - |
| Feb 13, 2024 | 3.4590 | 3.4590 | 3.4590 | 3.4590 | 3.4590 | - |
| Feb 12, 2024 | 3.4180 | 3.4180 | 3.4180 | 3.4180 | 3.4180 | - |
| Feb 09, 2024 | 3.4370 | 3.4370 | 3.4370 | 3.4370 | 3.4370 | - |
| Feb 08, 2024 | 3.4380 | 3.4380 | 3.4380 | 3.4380 | 3.4380 | - |
| Feb 07, 2024 | 3.4520 | 3.4520 | 3.4520 | 3.4520 | 3.4520 | - |
| Feb 06, 2024 | 3.4990 | 3.4990 | 3.4990 | 3.4990 | 3.4990 | - |
| Feb 05, 2024 | 3.5060 | 3.5060 | 3.5060 | 3.5060 | 3.5060 | - |
| Feb 02, 2024 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | - |
| Feb 01, 2024 | 3.4470 | 3.4470 | 3.4470 | 3.4470 | 3.4470 | - |
| Jan 31, 2024 | 3.3620 | 3.3620 | 3.3620 | 3.3620 | 3.3620 | - |
| Jan 30, 2024 | 3.3470 | 3.3470 | 3.3470 | 3.3470 | 3.3470 | - |
| Jan 29, 2024 | 3.2880 | 3.2880 | 3.2880 | 3.2880 | 3.2880 | - |
| Jan 26, 2024 | 3.3560 | 3.3560 | 3.3560 | 3.3560 | 3.3560 | - |
| Jan 25, 2024 | 3.3610 | 3.3610 | 3.3610 | 3.3610 | 3.3610 | - |
| Jan 24, 2024 | 3.4610 | 3.4610 | 3.4610 | 3.4610 | 3.4610 | - |
| Jan 23, 2024 | 3.4990 | 3.4990 | 3.4990 | 3.4990 | 3.4990 | - |
| Jan 22, 2024 | 3.3860 | 3.3860 | 3.3860 | 3.3860 | 3.3860 | - |
| Jan 19, 2024 | 3.4570 | 3.4570 | 3.4570 | 3.4570 | 3.4570 | - |
| Jan 18, 2024 | 3.5140 | 3.5140 | 3.5140 | 3.5140 | 3.5140 | - |
| Jan 17, 2024 | 3.5070 | 3.5070 | 3.5070 | 3.5070 | 3.5070 | - |
| Jan 16, 2024 | 3.4640 | 3.4640 | 3.4640 | 3.4640 | 3.4640 | - |
| Jan 12, 2024 | 3.4820 | 3.4820 | 3.4820 | 3.4820 | 3.4820 | - |
| Jan 11, 2024 | 3.4860 | 3.4860 | 3.4860 | 3.4860 | 3.4860 | - |
| Jan 10, 2024 | 3.5830 | 3.5830 | 3.5830 | 3.5830 | 3.5830 | - |
| Jan 09, 2024 | 3.6150 | 3.6150 | 3.6150 | 3.6150 | 3.6150 | - |
| Jan 08, 2024 | 3.5380 | 3.5380 | 3.5380 | 3.5380 | 3.5380 | - |
| Jan 05, 2024 | 3.5280 | 3.5280 | 3.5280 | 3.5280 | 3.5280 | - |
| Jan 04, 2024 | 3.5490 | 3.5490 | 3.5490 | 3.5490 | 3.5490 | - |
| Jan 03, 2024 | 3.5430 | 3.5430 | 3.5430 | 3.5430 | 3.5430 | - |
| Jan 02, 2024 | 3.4170 | 3.4170 | 3.4170 | 3.4170 | 3.4170 | - |
| Dec 29, 2023 | 3.4210 | 3.4210 | 3.4210 | 3.4210 | 3.4210 | - |
| Dec 28, 2023 | 3.4210 | 3.4210 | 3.4210 | 3.4210 | 3.4210 | - |
| Dec 27, 2023 | 3.4350 | 3.4350 | 3.4350 | 3.4350 | 3.4350 | - |
| Dec 26, 2023 | 3.4160 | 3.4160 | 3.4160 | 3.4160 | 3.4160 | - |
| Dec 22, 2023 | 3.4680 | 3.4680 | 3.4680 | 3.4680 | 3.4680 | - |
| Dec 21, 2023 | 3.4940 | 3.4940 | 3.4940 | 3.4940 | 3.4940 | - |
| Dec 20, 2023 | 3.6050 | 3.6050 | 3.6050 | 3.6050 | 3.6050 | - |
| Dec 19, 2023 | 3.5340 | 3.5340 | 3.5340 | 3.5340 | 3.5340 | - |
| Dec 18, 2023 | 3.6510 | 3.6510 | 3.6510 | 3.6510 | 3.6510 | - |
| *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.