Natural Gas Aug 27 (NGQ27.NYM)
NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
As of 03:59PM EDT. Market open.
Time Period:
Jun 04, 2023 - Jun 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 03, 2024 | 3.7640 | 3.7640 | 3.7640 | 3.7640 | 3.7640 | - |
| May 31, 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
| May 30, 2024 | 3.7670 | 3.7670 | 3.7670 | 3.7670 | 3.7670 | - |
| May 29, 2024 | 3.7960 | 3.7960 | 3.7960 | 3.7960 | 3.7960 | 1 |
| May 28, 2024 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 2 |
| May 27, 2024 | - | - | - | - | - | - |
| May 24, 2024 | 3.8170 | 3.8170 | 3.8170 | 3.8170 | 3.8170 | - |
| May 23, 2024 | 3.8270 | 3.8270 | 3.8270 | 3.8270 | 3.8270 | 5 |
| May 22, 2024 | 3.8620 | 3.8620 | 3.8620 | 3.8620 | 3.8620 | 28 |
| May 21, 2024 | 3.8820 | 3.8820 | 3.8820 | 3.8820 | 3.8820 | 10 |
| May 20, 2024 | 3.8390 | 3.8390 | 3.8390 | 3.8390 | 3.8390 | 15 |
| May 17, 2024 | 3.8320 | 3.8320 | 3.8320 | 3.8320 | 3.8320 | - |
| May 16, 2024 | 3.8060 | 3.8060 | 3.8060 | 3.8060 | 3.8060 | 1 |
| May 15, 2024 | 3.7680 | 3.7680 | 3.7680 | 3.7680 | 3.7680 | - |
| May 14, 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
| May 13, 2024 | 3.7440 | 3.7440 | 3.7440 | 3.7440 | 3.7440 | - |
| May 10, 2024 | 3.7350 | 3.7350 | 3.7350 | 3.7350 | 3.7350 | - |
| May 09, 2024 | 3.6940 | 3.6940 | 3.6940 | 3.6940 | 3.6940 | 7 |
| May 08, 2024 | 3.7420 | 3.7420 | 3.7420 | 3.7420 | 3.7420 | 1 |
| May 07, 2024 | 3.8270 | 3.8270 | 3.8200 | 3.8270 | 3.8270 | 2 |
| May 06, 2024 | 3.8690 | 3.8690 | 3.8690 | 3.8690 | 3.8690 | - |
| May 03, 2024 | 3.8560 | 3.8560 | 3.8560 | 3.8560 | 3.8560 | - |
| May 02, 2024 | 3.8850 | 3.8850 | 3.8850 | 3.8850 | 3.8850 | - |
| May 01, 2024 | 3.8820 | 3.8820 | 3.8820 | 3.8820 | 3.8820 | 35 |
| Apr 30, 2024 | 3.8870 | 3.8870 | 3.8870 | 3.8870 | 3.8870 | - |
| Apr 29, 2024 | 3.8790 | 3.8790 | 3.8790 | 3.8790 | 3.8790 | 2 |
| Apr 26, 2024 | 3.8810 | 3.8810 | 3.8810 | 3.8810 | 3.8810 | 1 |
| Apr 25, 2024 | 3.8930 | 3.8930 | 3.8600 | 3.8930 | 3.8930 | 15 |
| Apr 24, 2024 | 3.8660 | 3.8660 | 3.8660 | 3.8660 | 3.8660 | - |
| Apr 23, 2024 | 3.8780 | 3.8780 | 3.8780 | 3.8780 | 3.8780 | - |
| Apr 22, 2024 | 3.8650 | 3.8650 | 3.8650 | 3.8650 | 3.8650 | - |
| Apr 19, 2024 | 3.8570 | 3.8570 | 3.8570 | 3.8570 | 3.8570 | - |
| Apr 18, 2024 | 3.8640 | 3.8640 | 3.8640 | 3.8640 | 3.8640 | - |
| Apr 17, 2024 | 3.8610 | 3.8610 | 3.8610 | 3.8610 | 3.8610 | 1 |
| Apr 16, 2024 | 3.8940 | 3.8940 | 3.8940 | 3.8940 | 3.8940 | - |
| Apr 15, 2024 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | - |
| Apr 12, 2024 | 3.8670 | 3.8670 | 3.8670 | 3.8670 | 3.8670 | - |
| Apr 11, 2024 | 3.8140 | 3.8140 | 3.8140 | 3.8140 | 3.8140 | - |
| Apr 10, 2024 | 3.7350 | 3.7350 | 3.7350 | 3.7350 | 3.7350 | 1 |
| Apr 09, 2024 | 3.6850 | 3.6850 | 3.6850 | 3.6850 | 3.6850 | - |
| Apr 08, 2024 | 3.6830 | 3.6830 | 3.6830 | 3.6830 | 3.6830 | - |
| Apr 05, 2024 | 3.6770 | 3.6770 | 3.6770 | 3.6770 | 3.6770 | - |
| Apr 04, 2024 | 3.6690 | 3.6690 | 3.6690 | 3.6690 | 3.6690 | - |
| Apr 03, 2024 | 3.6920 | 3.6920 | 3.6920 | 3.6920 | 3.6920 | 1 |
| Apr 02, 2024 | 3.6930 | 3.6930 | 3.6930 | 3.6930 | 3.6930 | - |
| Apr 01, 2024 | 3.6620 | 3.6620 | 3.6620 | 3.6620 | 3.6620 | - |
| Mar 28, 2024 | 3.6680 | 3.6680 | 3.6680 | 3.6680 | 3.6680 | - |
| Mar 27, 2024 | 3.6040 | 3.6040 | 3.6040 | 3.6040 | 3.6040 | - |
| Mar 26, 2024 | 3.6110 | 3.6340 | 3.6110 | 3.6340 | 3.6340 | 1 |
| Mar 25, 2024 | 3.6010 | 3.6010 | 3.6010 | 3.6010 | 3.6010 | - |
| Mar 22, 2024 | 3.6150 | 3.6150 | 3.6150 | 3.6150 | 3.6150 | - |
| Mar 21, 2024 | 3.6110 | 3.6290 | 3.6110 | 3.6110 | 3.6110 | 1 |
| Mar 20, 2024 | 3.6170 | 3.6170 | 3.6170 | 3.6170 | 3.6170 | 1 |
| Mar 19, 2024 | 3.6390 | 3.6390 | 3.6390 | 3.6390 | 3.6390 | - |
| Mar 18, 2024 | 3.6370 | 3.6370 | 3.6370 | 3.6370 | 3.6370 | - |
| Mar 15, 2024 | 3.5930 | 3.5930 | 3.5930 | 3.5930 | 3.5930 | 1 |
| Mar 14, 2024 | 3.6260 | 3.6260 | 3.6260 | 3.6260 | 3.6260 | - |
| Mar 13, 2024 | 3.6150 | 3.6150 | 3.6150 | 3.6150 | 3.6150 | - |
| Mar 12, 2024 | 3.6160 | 3.6160 | 3.6160 | 3.6160 | 3.6160 | - |
| Mar 11, 2024 | 3.6040 | 3.6040 | 3.6040 | 3.6040 | 3.6040 | - |
| Mar 08, 2024 | 3.5980 | 3.5980 | 3.5980 | 3.5980 | 3.5980 | - |
| Mar 07, 2024 | 3.5950 | 3.5950 | 3.5950 | 3.5950 | 3.5950 | 4 |
| Mar 06, 2024 | 3.5950 | 3.5950 | 3.5950 | 3.5950 | 3.5950 | 1 |
| Mar 05, 2024 | 3.5920 | 3.5920 | 3.5920 | 3.5920 | 3.5920 | - |
| Mar 04, 2024 | 3.5960 | 3.5960 | 3.5960 | 3.5960 | 3.5960 | - |
| Mar 01, 2024 | 3.5790 | 3.5790 | 3.5790 | 3.5790 | 3.5790 | - |
| Feb 29, 2024 | 3.5910 | 3.5910 | 3.5910 | 3.5910 | 3.5910 | 2 |
| Feb 28, 2024 | 3.5810 | 3.5810 | 3.5810 | 3.5810 | 3.5810 | 9 |
| Feb 27, 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | - |
| Feb 26, 2024 | 3.5560 | 3.5560 | 3.5560 | 3.5560 | 3.5560 | - |
| Feb 23, 2024 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | - |
| Feb 22, 2024 | 3.5990 | 3.5990 | 3.5990 | 3.5990 | 3.5990 | - |
| Feb 21, 2024 | 3.5530 | 3.5530 | 3.5530 | 3.5530 | 3.5530 | 11 |
| Feb 20, 2024 | 3.5130 | 3.5130 | 3.5130 | 3.5130 | 3.5130 | - |
| Feb 16, 2024 | 3.5110 | 3.5110 | 3.5110 | 3.5110 | 3.5110 | - |
| Feb 15, 2024 | 3.5360 | 3.5360 | 3.5360 | 3.5360 | 3.5360 | 5 |
| Feb 14, 2024 | 3.5280 | 3.5280 | 3.5280 | 3.5280 | 3.5280 | 5 |
| Feb 13, 2024 | 3.5660 | 3.5660 | 3.5660 | 3.5660 | 3.5660 | - |
| Feb 12, 2024 | 3.5320 | 3.5320 | 3.5320 | 3.5320 | 3.5320 | - |
| Feb 09, 2024 | 3.5440 | 3.5440 | 3.5440 | 3.5440 | 3.5440 | - |
| Feb 08, 2024 | 3.5440 | 3.5440 | 3.5440 | 3.5440 | 3.5440 | - |
| Feb 07, 2024 | 3.5450 | 3.5450 | 3.5450 | 3.5450 | 3.5450 | 1 |
| Feb 06, 2024 | 3.5460 | 3.5460 | 3.5440 | 3.5440 | 3.5440 | 2 |
| Feb 05, 2024 | 3.5460 | 3.5460 | 3.5460 | 3.5460 | 3.5460 | - |
| Feb 02, 2024 | 3.5390 | 3.5390 | 3.5390 | 3.5390 | 3.5390 | - |
| Feb 01, 2024 | 3.5130 | 3.5130 | 3.5130 | 3.5130 | 3.5130 | - |
| Jan 31, 2024 | 3.5260 | 3.5260 | 3.5260 | 3.5260 | 3.5260 | - |
| Jan 30, 2024 | 3.5290 | 3.5290 | 3.5290 | 3.5290 | 3.5290 | 10 |
| Jan 29, 2024 | 3.5280 | 3.5280 | 3.5280 | 3.5280 | 3.5280 | - |
| Jan 26, 2024 | 3.5430 | 3.5430 | 3.5430 | 3.5430 | 3.5430 | - |
| Jan 25, 2024 | 3.5370 | 3.5370 | 3.5370 | 3.5370 | 3.5370 | - |
| Jan 24, 2024 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 1 |
| Jan 23, 2024 | 3.6710 | 3.6710 | 3.6710 | 3.6710 | 3.6710 | - |
| Jan 22, 2024 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | - |
| Jan 19, 2024 | 3.5720 | 3.5720 | 3.5720 | 3.5720 | 3.5720 | - |
| Jan 18, 2024 | 3.6210 | 3.6210 | 3.6210 | 3.6210 | 3.6210 | - |
| Jan 17, 2024 | 3.6240 | 3.6240 | 3.6240 | 3.6240 | 3.6240 | - |
| Jan 16, 2024 | 3.5820 | 3.5820 | 3.5820 | 3.5820 | 3.5820 | - |
| Jan 12, 2024 | 3.5950 | 3.5950 | 3.5950 | 3.5950 | 3.5950 | - |
| Jan 11, 2024 | 3.7010 | 3.7010 | 3.7010 | 3.7010 | 3.7010 | 10 |
| *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.