Canada markets open in 4 hours 3 minutes

Natural Gas Sep 24 (NGU24.NYM)

NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
2.4630-0.0020 (-0.08%)
As of 05:15AM EDT. Market open.
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 03, 20242.46102.46502.43902.46302.4630674
May 02, 20242.41202.47502.40502.46502.465025,338
May 01, 20242.42902.44202.40002.41202.412025,338
Apr 30, 20242.51502.54402.43102.45802.458043,023
Apr 29, 20242.43302.52102.42202.50502.505034,494
Apr 26, 20242.46102.48702.41502.42002.420022,881
Apr 25, 20242.44302.47702.41602.47202.472021,529
Apr 24, 20242.54702.55202.43002.44402.444021,390
Apr 23, 20242.48802.55502.45702.51602.516019,226
Apr 22, 20242.42702.48502.40102.48002.480015,325
Apr 19, 20242.41002.46502.40502.42602.426024,328
Apr 18, 20242.41302.43402.40002.41902.419023,034
Apr 17, 20242.38902.42002.37602.40202.402024,677
Apr 16, 20242.37302.48202.35402.43402.434040,485
Apr 15, 20242.45802.45802.36502.37802.378025,858
Apr 12, 20242.42002.45602.40502.44502.445029,317
Apr 11, 20242.46002.47802.42202.42402.424026,322
Apr 10, 20242.48702.50902.45702.47502.475020,011
Apr 09, 20242.49002.51902.45502.46902.469021,387
Apr 08, 20242.41802.49002.41202.48302.483017,117
Apr 05, 20242.43602.45802.40702.43202.432019,867
Apr 04, 20242.48202.48902.42002.42802.428025,334
Apr 03, 20242.51502.54602.47902.48702.487023,008
Apr 02, 20242.50702.53402.45402.53202.532026,518
Apr 01, 20242.44802.52102.40102.50702.507019,503
Mar 28, 20242.40002.44802.38102.43702.437018,255
Mar 27, 20242.42002.42202.36802.38502.385022,369
Mar 26, 20242.43102.46702.41802.43402.434014,660
Mar 25, 20242.43502.44302.39302.42602.426020,245
Mar 22, 20242.45502.46602.41502.43302.433011,940
Mar 21, 20242.45802.46702.41902.44402.444016,307
Mar 20, 20242.53302.53602.45602.47502.475016,284
Mar 19, 20242.52002.55002.50202.52102.521016,953
Mar 18, 20242.50702.56102.49502.52002.520022,509
Mar 15, 20242.55002.56402.47102.47402.474030,356
Mar 14, 20242.48102.55802.45902.54602.546028,240
Mar 13, 20242.49002.49202.43902.47102.471024,345
Mar 12, 20242.49302.53902.46502.47802.478028,251
Mar 11, 20242.53802.55402.48302.50102.501025,178
Mar 08, 20242.52002.55502.49202.52402.524026,864
Mar 07, 20242.58002.58602.50602.51902.519028,262
Mar 06, 20242.62502.64302.57302.58702.587015,645
Mar 05, 20242.62602.69802.59702.63402.634018,147
Mar 04, 20242.56302.67902.56202.62302.623026,365
Mar 01, 20242.55102.56502.49702.52502.525013,515
Feb 29, 20242.57802.60202.54502.56702.567023,537
Feb 28, 20242.53502.61602.51202.59702.597021,331
Feb 27, 20242.45602.56002.44502.53902.539021,935
Feb 26, 20242.44402.50102.43702.46002.460015,536
Feb 23, 20242.50402.50502.39802.40402.404015,518
Feb 22, 20242.47102.54102.41102.51202.512023,704
Feb 21, 20242.37902.48902.35702.47202.472031,812
Feb 20, 20242.23402.37602.19802.20602.206021,099
Feb 16, 20242.24202.28102.22502.27002.270013,874
Feb 15, 20242.23202.27502.20002.22802.228022,004
Feb 14, 20242.31502.32102.20302.22902.229021,007
Feb 13, 20242.35102.37602.28202.32102.321030,660
Feb 12, 20242.39902.42902.34002.36202.362028,028
Feb 09, 20242.43302.43302.37202.41802.418024,515
Feb 08, 20242.44502.45702.40802.44202.442024,454
Feb 07, 20242.46702.48302.42902.44902.449023,084
Feb 06, 20242.50302.51802.46102.47402.474013,347
Feb 05, 20242.57502.58602.50902.53802.538013,925
Feb 02, 20242.55202.57302.51802.56002.560012,084
Feb 01, 20242.61302.62402.52502.54202.542012,436
Jan 31, 20242.57202.63302.55102.57902.579010,726
Jan 30, 20242.56502.60302.53302.58502.585010,380
Jan 29, 20242.64802.64802.54402.55602.556016,706
Jan 26, 20242.67002.68502.60002.66802.668012,157
Jan 25, 20242.73902.76002.62502.65402.654015,896
Jan 24, 20242.66102.73702.64902.71402.714014,135
Jan 23, 20242.58902.66302.54702.64702.647012,097
Jan 22, 20242.61502.62302.56002.57802.578020,042
Jan 19, 20242.77702.78002.63702.67702.677014,964
Jan 18, 20242.80402.82202.74102.77802.778012,250
Jan 17, 20242.77602.85002.75602.82702.827013,377
Jan 16, 20242.83102.83802.76002.80102.801014,658
Jan 12, 20242.88702.93102.85802.92102.921015,484
Jan 11, 20242.86702.96102.83102.87402.874012,587
Jan 10, 20242.93002.93402.84102.87902.87909,620
Jan 09, 20242.83603.03302.83402.96402.964017,068
Jan 08, 20242.89702.89702.75102.88902.889011,926
Jan 05, 20242.84402.89402.77002.89002.89009,157
Jan 04, 20242.78702.85302.77902.83902.83909,028
Jan 03, 20242.73702.79902.72202.76502.765010,285
Jan 02, 20242.72502.76702.68602.73002.73009,659
Dec 29, 20232.68802.71702.65802.67202.67206,990
Dec 28, 20232.61302.70302.60802.68802.68803,308
Dec 27, 20232.62402.69502.61402.62302.62303,144
Dec 26, 20232.58302.63302.57402.60002.60003,213
Dec 22, 20232.63202.66102.57202.64902.64903,742
Dec 21, 20232.54402.66402.54402.63902.63906,703
Dec 20, 20232.65402.65402.53402.58102.581012,880
Dec 19, 20232.69702.70802.57702.60502.605015,012
Dec 18, 20232.73302.75702.69902.70902.70906,745
Dec 15, 20232.70502.74002.66102.72902.72907,627
Dec 14, 20232.62102.70102.60302.68002.68009,973
Dec 13, 20232.51302.65702.48802.60802.608011,715
Dec 12, 20232.57002.57402.50202.51402.514017,431
Dec 11, 20232.64002.64002.47602.57902.579018,641
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...