Canada markets open in 6 hours 28 minutes

Natural Gas Aug 24 (NGQ24.NYM)

NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
2.5810+0.0080 (+0.31%)
As of 02:49AM EDT. Market open.
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 08, 20242.57902.58502.57502.58102.5810306
May 07, 20242.57202.59602.53302.57302.573032,422
May 06, 20242.53702.62502.50502.57002.570032,422
May 03, 20242.45002.53902.42302.52502.525038,501
May 02, 20242.38702.45902.38602.44702.447028,450
May 01, 20242.40902.42302.38002.39102.391036,208
Apr 30, 20242.50302.53302.41202.43802.438041,791
Apr 29, 20242.42502.50902.41102.49302.493040,074
Apr 26, 20242.45002.47702.40402.41102.411028,372
Apr 25, 20242.43802.47302.41002.46302.463027,941
Apr 24, 20242.54502.55102.42402.43802.438023,427
Apr 23, 20242.48702.55302.45302.51302.513022,851
Apr 22, 20242.42002.48702.39502.47802.478018,465
Apr 19, 20242.41102.46602.40202.42202.422025,948
Apr 18, 20242.41902.43902.40402.42102.421025,600
Apr 17, 20242.39802.42502.38302.40702.407029,067
Apr 16, 20242.37902.49002.36002.44202.442038,224
Apr 15, 20242.47702.47702.37502.38902.389022,234
Apr 12, 20242.42902.46902.41302.45802.458020,604
Apr 11, 20242.47202.48602.42602.43002.430030,497
Apr 10, 20242.49702.51802.46402.48402.484021,682
Apr 09, 20242.49202.53102.46302.47902.479020,480
Apr 08, 20242.42202.49902.41202.49302.493019,643
Apr 05, 20242.43502.46002.40202.43702.437027,961
Apr 04, 20242.49102.49602.42502.43002.430021,009
Apr 03, 20242.52402.55502.48702.49402.494020,396
Apr 02, 20242.51102.54402.45802.54002.540035,913
Apr 01, 20242.44602.52502.40702.51102.511021,226
Mar 28, 20242.40002.45502.38802.44202.442018,853
Mar 27, 20242.42902.42902.36902.39202.392021,691
Mar 26, 20242.43502.47102.42002.43502.435020,347
Mar 25, 20242.43202.44702.39002.42902.429015,415
Mar 22, 20242.45902.46102.41702.43302.433012,718
Mar 21, 20242.46402.47202.42102.44902.449018,299
Mar 20, 20242.52702.53602.45902.47902.479014,312
Mar 19, 20242.51902.54902.50002.51902.519015,421
Mar 18, 20242.50802.55802.49202.51602.516018,202
Mar 15, 20242.54702.56102.46402.46802.468015,022
Mar 14, 20242.47902.55502.45602.54302.543016,392
Mar 13, 20242.48402.49402.44102.47002.470024,938
Mar 12, 20242.49702.54302.46702.48002.480023,102
Mar 11, 20242.55502.56302.48902.50602.506015,577
Mar 08, 20242.53302.56202.50202.53302.533018,653
Mar 07, 20242.59302.59802.51502.52902.529022,373
Mar 06, 20242.64202.66302.58602.60102.601020,335
Mar 05, 20242.63202.71602.61202.65202.652015,546
Mar 04, 20242.57302.69702.57302.63902.639022,583
Mar 01, 20242.56902.58502.51602.53802.538013,156
Feb 29, 20242.59002.62002.56202.58402.584020,496
Feb 28, 20242.55902.63302.52402.61402.614016,776
Feb 27, 20242.46802.57602.45502.55102.551021,112
Feb 26, 20242.47502.51702.45102.47302.473011,149
Feb 23, 20242.51602.52202.41302.41902.419012,630
Feb 22, 20242.49902.55402.42602.52502.525017,218
Feb 21, 20242.38602.50302.36402.48702.487025,219
Feb 20, 20242.22602.38402.20802.21502.215018,312
Feb 16, 20242.24702.29202.23502.28002.28009,929
Feb 15, 20242.24102.28302.20702.23802.238014,532
Feb 14, 20242.32902.32902.21502.23602.236020,050
Feb 13, 20242.36302.38302.28802.33002.330020,269
Feb 12, 20242.39502.43802.34702.36702.367015,741
Feb 09, 20242.43802.43802.38302.42502.425015,679
Feb 08, 20242.45702.46902.41802.45502.455010,515
Feb 07, 20242.47802.49702.44202.46102.461010,441
Feb 06, 20242.51502.53002.47402.48602.48608,554
Feb 05, 20242.59502.60302.52102.55002.550010,739
Feb 02, 20242.56502.58802.53302.57202.57208,929
Feb 01, 20242.61902.64202.54102.55902.559013,952
Jan 31, 20242.59102.65002.56402.59802.59809,804
Jan 30, 20242.58502.62402.55402.60002.60009,447
Jan 29, 20242.66702.66702.56702.57602.576013,244
Jan 26, 20242.67402.70302.61702.68502.68509,164
Jan 25, 20242.75602.77902.64702.67202.672012,215
Jan 24, 20242.68002.75802.66502.73202.732013,260
Jan 23, 20242.59902.68002.56402.66402.664012,933
Jan 22, 20242.63502.65002.57602.59302.593017,283
Jan 19, 20242.79502.80002.65602.69602.696016,867
Jan 18, 20242.83302.84002.76202.79802.798012,243
Jan 17, 20242.78602.87002.77602.84702.847012,249
Jan 16, 20242.85802.85802.77302.82302.823013,300
Jan 12, 20242.91802.94902.87702.94002.940012,229
Jan 11, 20242.89102.98302.85202.89402.894011,446
Jan 10, 20242.98902.98902.86502.90402.90409,868
Jan 09, 20242.86403.05702.85702.98902.989012,009
Jan 08, 20242.92102.92102.77202.91302.91309,484
Jan 05, 20242.86302.91902.79502.91502.915010,029
Jan 04, 20242.81902.88102.81202.86502.865012,355
Jan 03, 20242.76202.83102.75702.79502.795010,475
Jan 02, 20242.73502.79902.71202.76002.76009,239
Dec 29, 20232.70902.73702.68002.69702.69708,449
Dec 28, 20232.66202.73102.63902.71602.71604,670
Dec 27, 20232.66002.72602.64402.65502.65504,012
Dec 26, 20232.62802.66602.60802.63002.63003,599
Dec 22, 20232.66502.69102.60502.68302.68303,142
Dec 21, 20232.59102.69402.58102.67102.67106,073
Dec 20, 20232.67302.68502.57202.61402.614012,924
Dec 19, 20232.73502.73502.60702.63502.635012,888
Dec 18, 20232.76302.78702.72702.73602.73604,372
Dec 15, 20232.77102.77102.70002.75902.75905,490
Dec 14, 20232.64602.73602.63402.71202.71207,098
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...