Natural Gas Sep 30 (NGU30.NYM)
NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
As of 09:40AM EDT. Market open.
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 3.7330 | 3.7330 | 3.7330 | 3.7330 | 3.7330 | - |
| May 02, 2024 | 3.7310 | 3.7310 | 3.7310 | 3.7310 | 3.7310 | - |
| May 01, 2024 | 3.7510 | 3.7510 | 3.7510 | 3.7510 | 3.7510 | - |
| Apr 30, 2024 | 3.7530 | 3.7530 | 3.7530 | 3.7530 | 3.7530 | - |
| Apr 29, 2024 | 3.7420 | 3.7420 | 3.7420 | 3.7420 | 3.7420 | - |
| Apr 26, 2024 | 3.7730 | 3.7730 | 3.7730 | 3.7730 | 3.7730 | - |
| Apr 25, 2024 | 3.7920 | 3.7920 | 3.7920 | 3.7920 | 3.7920 | - |
| Apr 24, 2024 | 3.7680 | 3.7680 | 3.7680 | 3.7680 | 3.7680 | - |
| Apr 23, 2024 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | - |
| Apr 22, 2024 | 3.8160 | 3.8160 | 3.8160 | 3.8160 | 3.8160 | - |
| Apr 19, 2024 | 3.8180 | 3.8180 | 3.8180 | 3.8180 | 3.8180 | - |
| Apr 18, 2024 | 3.8030 | 3.8030 | 3.8030 | 3.8030 | 3.8030 | - |
| Apr 17, 2024 | 3.8160 | 3.8160 | 3.8160 | 3.8160 | 3.8160 | - |
| Apr 16, 2024 | 3.8290 | 3.8290 | 3.8290 | 3.8290 | 3.8290 | - |
| Apr 15, 2024 | 3.7740 | 3.7740 | 3.7740 | 3.7740 | 3.7740 | - |
| Apr 12, 2024 | 3.6890 | 3.6890 | 3.6890 | 3.6890 | 3.6890 | - |
| Apr 11, 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | - |
| Apr 10, 2024 | 3.5520 | 3.5520 | 3.5520 | 3.5520 | 3.5520 | - |
| Apr 09, 2024 | 3.5410 | 3.5410 | 3.5410 | 3.5410 | 3.5410 | - |
| Apr 08, 2024 | 3.5870 | 3.5870 | 3.5870 | 3.5870 | 3.5870 | - |
| 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 | 3.5170 | 3.5170 | 3.5170 | 3.5170 | 3.5170 | - |
| Apr 01, 2024 | 3.4330 | 3.4330 | 3.4330 | 3.4330 | 3.4330 | - |
| Mar 28, 2024 | 3.3940 | 3.3940 | 3.3940 | 3.3940 | 3.3940 | - |
| Mar 27, 2024 | 3.3010 | 3.3010 | 3.3010 | 3.3010 | 3.3010 | - |
| Mar 26, 2024 | 3.3160 | 3.3160 | 3.3160 | 3.3160 | 3.3160 | - |
| Mar 25, 2024 | 3.3140 | 3.3140 | 3.3140 | 3.3140 | 3.3140 | - |
| Mar 22, 2024 | 3.3820 | 3.3820 | 3.3820 | 3.3820 | 3.3820 | - |
| Mar 21, 2024 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | - |
| Mar 20, 2024 | 3.3740 | 3.3740 | 3.3740 | 3.3740 | 3.3740 | - |
| Mar 19, 2024 | 3.3890 | 3.3890 | 3.3890 | 3.3890 | 3.3890 | - |
| Mar 18, 2024 | 3.4010 | 3.4010 | 3.4010 | 3.4010 | 3.4010 | - |
| Mar 15, 2024 | 3.3470 | 3.3470 | 3.3470 | 3.3470 | 3.3470 | - |
| Mar 14, 2024 | 3.3560 | 3.3560 | 3.3560 | 3.3560 | 3.3560 | - |
| Mar 13, 2024 | 3.3510 | 3.3510 | 3.3510 | 3.3510 | 3.3510 | - |
| Mar 12, 2024 | 3.3540 | 3.3540 | 3.3540 | 3.3540 | 3.3540 | - |
| Mar 11, 2024 | 3.3730 | 3.3730 | 3.3730 | 3.3730 | 3.3730 | - |
| Mar 08, 2024 | 3.3570 | 3.3570 | 3.3570 | 3.3570 | 3.3570 | - |
| Mar 07, 2024 | 3.3150 | 3.3150 | 3.3150 | 3.3150 | 3.3150 | - |
| Mar 06, 2024 | 3.3110 | 3.3110 | 3.3110 | 3.3110 | 3.3110 | - |
| Mar 05, 2024 | 3.2890 | 3.2890 | 3.2890 | 3.2890 | 3.2890 | - |
| Mar 04, 2024 | 3.2570 | 3.2570 | 3.2570 | 3.2570 | 3.2570 | - |
| Mar 01, 2024 | 3.2750 | 3.2750 | 3.2750 | 3.2750 | 3.2750 | - |
| Feb 29, 2024 | 3.3030 | 3.3030 | 3.3030 | 3.3030 | 3.3030 | - |
| Feb 28, 2024 | 3.3020 | 3.3020 | 3.3020 | 3.3020 | 3.3020 | - |
| Feb 27, 2024 | 3.2820 | 3.2820 | 3.2820 | 3.2820 | 3.2820 | - |
| Feb 26, 2024 | 3.2780 | 3.2780 | 3.2780 | 3.2780 | 3.2780 | - |
| Feb 23, 2024 | 3.2740 | 3.2740 | 3.2740 | 3.2740 | 3.2740 | - |
| Feb 22, 2024 | 3.3210 | 3.3210 | 3.3210 | 3.3210 | 3.3210 | - |
| Feb 21, 2024 | 3.2270 | 3.2270 | 3.2270 | 3.2270 | 3.2270 | - |
| Feb 20, 2024 | 3.2190 | 3.2190 | 3.2190 | 3.2190 | 3.2190 | - |
| Feb 16, 2024 | 3.2070 | 3.2070 | 3.2070 | 3.2070 | 3.2070 | - |
| Feb 15, 2024 | 3.2270 | 3.2270 | 3.2270 | 3.2270 | 3.2270 | - |
| Feb 14, 2024 | 3.2950 | 3.2950 | 3.2950 | 3.2950 | 3.2950 | - |
| Feb 13, 2024 | 3.3230 | 3.3230 | 3.3230 | 3.3230 | 3.3230 | - |
| Feb 12, 2024 | 3.2820 | 3.2820 | 3.2820 | 3.2820 | 3.2820 | - |
| Feb 09, 2024 | 3.2850 | 3.2850 | 3.2850 | 3.2850 | 3.2850 | - |
| Feb 08, 2024 | 3.2860 | 3.2860 | 3.2860 | 3.2860 | 3.2860 | - |
| Feb 07, 2024 | 3.3460 | 3.3460 | 3.3460 | 3.3460 | 3.3460 | - |
| Feb 06, 2024 | 3.3930 | 3.3930 | 3.3930 | 3.3930 | 3.3930 | - |
| Feb 05, 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| Feb 02, 2024 | 3.4310 | 3.4310 | 3.4310 | 3.4310 | 3.4310 | - |
| Feb 01, 2024 | 3.3580 | 3.3580 | 3.3580 | 3.3580 | 3.3580 | - |
| Jan 31, 2024 | 3.2610 | 3.2610 | 3.2610 | 3.2610 | 3.2610 | - |
| Jan 30, 2024 | 3.2610 | 3.2610 | 3.2610 | 3.2610 | 3.2610 | - |
| Jan 29, 2024 | 3.1270 | 3.1270 | 3.1270 | 3.1270 | 3.1270 | - |
| Jan 26, 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | - |
| Jan 25, 2024 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | - |
| Jan 24, 2024 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | - |
| Jan 23, 2024 | 3.5970 | 3.5970 | 3.5970 | 3.5970 | 3.5970 | - |
| Jan 22, 2024 | 3.4840 | 3.4840 | 3.4840 | 3.4840 | 3.4840 | - |
| Jan 19, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| Jan 18, 2024 | 3.5130 | 3.5130 | 3.5130 | 3.5130 | 3.5130 | - |
| Jan 17, 2024 | 3.5860 | 3.5860 | 3.5860 | 3.5860 | 3.5860 | - |
| Jan 16, 2024 | 3.5380 | 3.5380 | 3.5380 | 3.5380 | 3.5380 | - |
| Jan 12, 2024 | 3.5560 | 3.5560 | 3.5560 | 3.5560 | 3.5560 | - |
| Jan 11, 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | - |
| Jan 10, 2024 | 3.6570 | 3.6570 | 3.6570 | 3.6570 | 3.6570 | - |
| Jan 09, 2024 | 3.6830 | 3.6830 | 3.6830 | 3.6830 | 3.6830 | - |
| Jan 08, 2024 | 3.6060 | 3.6060 | 3.6060 | 3.6060 | 3.6060 | - |
| Jan 05, 2024 | 3.5960 | 3.5960 | 3.5960 | 3.5960 | 3.5960 | - |
| Jan 04, 2024 | 3.5940 | 3.5940 | 3.5940 | 3.5940 | 3.5940 | - |
| Jan 03, 2024 | 3.5630 | 3.5630 | 3.5630 | 3.5630 | 3.5630 | - |
| Jan 02, 2024 | 3.4120 | 3.4120 | 3.4120 | 3.4120 | 3.4120 | - |
| Dec 29, 2023 | 3.3870 | 3.3870 | 3.3870 | 3.3870 | 3.3870 | - |
| Dec 28, 2023 | 3.3670 | 3.3670 | 3.3670 | 3.3670 | 3.3670 | - |
| Dec 27, 2023 | 3.4720 | 3.4720 | 3.4720 | 3.4720 | 3.4720 | - |
| Dec 26, 2023 | 3.4530 | 3.4530 | 3.4530 | 3.4530 | 3.4530 | - |
| Dec 22, 2023 | 3.5390 | 3.5390 | 3.5390 | 3.5390 | 3.5390 | - |
| Dec 21, 2023 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | - |
| Dec 20, 2023 | 3.5760 | 3.5760 | 3.5760 | 3.5760 | 3.5760 | - |
| Dec 19, 2023 | 3.5050 | 3.5050 | 3.5050 | 3.5050 | 3.5050 | - |
| Dec 18, 2023 | 3.6220 | 3.6220 | 3.6220 | 3.6220 | 3.6220 | - |
| Dec 15, 2023 | 3.6250 | 3.6250 | 3.6250 | 3.6250 | 3.6250 | - |
| Dec 14, 2023 | 3.5460 | 3.5460 | 3.5460 | 3.5460 | 3.5460 | - |
| Dec 13, 2023 | 3.5360 | 3.5360 | 3.5360 | 3.5360 | 3.5360 | - |
| Dec 12, 2023 | 3.4570 | 3.4570 | 3.4570 | 3.4570 | 3.4570 | - |
| Dec 11, 2023 | 3.4080 | 3.4080 | 3.4080 | 3.4080 | 3.4080 | - |
| *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.