Natural Gas Oct 25 (NGV25.NYM)
NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
As of 03:35PM EDT. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 3.5110 | 3.5300 | 3.5000 | 3.5130 | 3.5130 | 2,062 |
| May 01, 2024 | 3.5180 | 3.5350 | 3.5120 | 3.5250 | 3.5250 | 2,377 |
| Apr 30, 2024 | 3.5550 | 3.5610 | 3.5240 | 3.5420 | 3.5420 | 2,377 |
| Apr 29, 2024 | 3.5590 | 3.6020 | 3.5460 | 3.5650 | 3.5650 | 2,833 |
| Apr 26, 2024 | 3.5710 | 3.5710 | 3.5360 | 3.5440 | 3.5440 | 1,980 |
| Apr 25, 2024 | 3.5600 | 3.5690 | 3.5310 | 3.5430 | 3.5430 | 2,278 |
| Apr 24, 2024 | 3.5980 | 3.5980 | 3.5470 | 3.5520 | 3.5520 | 1,706 |
| Apr 23, 2024 | 3.5560 | 3.5770 | 3.5420 | 3.5550 | 3.5550 | 2,237 |
| Apr 22, 2024 | 3.5340 | 3.5530 | 3.5340 | 3.5480 | 3.5480 | 696 |
| Apr 19, 2024 | 3.5190 | 3.5400 | 3.5150 | 3.5240 | 3.5240 | 1,431 |
| Apr 18, 2024 | 3.5120 | 3.5410 | 3.5000 | 3.5230 | 3.5230 | 3,494 |
| Apr 17, 2024 | 3.5160 | 3.5300 | 3.5030 | 3.5200 | 3.5200 | 2,986 |
| Apr 16, 2024 | 3.5160 | 3.5690 | 3.5010 | 3.5520 | 3.5520 | 3,131 |
| Apr 15, 2024 | 3.5100 | 3.5310 | 3.4930 | 3.5260 | 3.5260 | 4,537 |
| Apr 12, 2024 | 3.5080 | 3.5490 | 3.5010 | 3.5330 | 3.5330 | 3,775 |
| Apr 11, 2024 | 3.4850 | 3.5130 | 3.4850 | 3.5030 | 3.5030 | 2,838 |
| Apr 10, 2024 | 3.4790 | 3.5030 | 3.4690 | 3.4810 | 3.4810 | 2,250 |
| Apr 09, 2024 | 3.4720 | 3.5150 | 3.4550 | 3.4740 | 3.4740 | 1,667 |
| Apr 08, 2024 | 3.4380 | 3.4780 | 3.4380 | 3.4690 | 3.4690 | 554 |
| Apr 05, 2024 | 3.4170 | 3.4640 | 3.4170 | 3.4410 | 3.4410 | 1,287 |
| Apr 04, 2024 | 3.4600 | 3.4770 | 3.4260 | 3.4310 | 3.4310 | 1,892 |
| Apr 03, 2024 | 3.4670 | 3.4800 | 3.4490 | 3.4630 | 3.4630 | 2,586 |
| Apr 02, 2024 | 3.4870 | 3.4950 | 3.4620 | 3.4770 | 3.4770 | 2,813 |
| Apr 01, 2024 | 3.4520 | 3.5000 | 3.4520 | 3.4940 | 3.4940 | 981 |
| Mar 28, 2024 | 3.4330 | 3.4810 | 3.4280 | 3.4670 | 3.4670 | 1,397 |
| Mar 27, 2024 | 3.4260 | 3.4370 | 3.4080 | 3.4300 | 3.4300 | 3,676 |
| Mar 26, 2024 | 3.4080 | 3.4610 | 3.4080 | 3.4400 | 3.4400 | 1,869 |
| Mar 25, 2024 | 3.3850 | 3.4120 | 3.3720 | 3.4090 | 3.4090 | 800 |
| Mar 22, 2024 | 3.4080 | 3.4160 | 3.3830 | 3.4030 | 3.4030 | 888 |
| Mar 21, 2024 | 3.3990 | 3.4150 | 3.3680 | 3.4070 | 3.4070 | 1,051 |
| Mar 20, 2024 | 3.4470 | 3.4520 | 3.4030 | 3.4210 | 3.4210 | 1,115 |
| Mar 19, 2024 | 3.4540 | 3.4980 | 3.4170 | 3.4570 | 3.4570 | 1,152 |
| Mar 18, 2024 | 3.4250 | 3.4500 | 3.4120 | 3.4500 | 3.4500 | 834 |
| Mar 15, 2024 | 3.4210 | 3.4370 | 3.3940 | 3.3940 | 3.3940 | 1,848 |
| Mar 14, 2024 | 3.4300 | 3.4420 | 3.4250 | 3.4340 | 3.4340 | 1,563 |
| Mar 13, 2024 | 3.3860 | 3.4130 | 3.3860 | 3.4120 | 3.4120 | 494 |
| Mar 12, 2024 | 3.4250 | 3.4300 | 3.3950 | 3.4040 | 3.4040 | 1,758 |
| Mar 11, 2024 | 3.4290 | 3.4320 | 3.4200 | 3.4240 | 3.4240 | 425 |
| Mar 08, 2024 | 3.4570 | 3.4730 | 3.4510 | 3.4590 | 3.4590 | 955 |
| Mar 07, 2024 | 3.4750 | 3.4870 | 3.4430 | 3.4640 | 3.4640 | 2,772 |
| Mar 06, 2024 | 3.4990 | 3.5080 | 3.4730 | 3.4810 | 3.4810 | 1,170 |
| Mar 05, 2024 | 3.4630 | 3.4920 | 3.4550 | 3.4920 | 3.4920 | 609 |
| Mar 04, 2024 | 3.4670 | 3.4910 | 3.4650 | 3.4820 | 3.4820 | 2,246 |
| Mar 01, 2024 | 3.4420 | 3.4520 | 3.4370 | 3.4460 | 3.4460 | 353 |
| Feb 29, 2024 | 3.4460 | 3.4550 | 3.4350 | 3.4490 | 3.4490 | 1,084 |
| Feb 28, 2024 | 3.4430 | 3.4630 | 3.4410 | 3.4530 | 3.4530 | 2,347 |
| Feb 27, 2024 | 3.4170 | 3.4560 | 3.4170 | 3.4350 | 3.4350 | 1,918 |
| Feb 26, 2024 | 3.3940 | 3.4080 | 3.3830 | 3.4060 | 3.4060 | 2,506 |
| Feb 23, 2024 | 3.3900 | 3.3900 | 3.3600 | 3.3690 | 3.3690 | 1,278 |
| Feb 22, 2024 | 3.3890 | 3.4050 | 3.3500 | 3.4050 | 3.4050 | 1,641 |
| Feb 21, 2024 | 3.3950 | 3.4170 | 3.3400 | 3.3680 | 3.3680 | 2,420 |
| Feb 20, 2024 | 3.2500 | 3.3700 | 3.2500 | 3.2940 | 3.2940 | 1,762 |
| Feb 16, 2024 | 3.2660 | 3.2940 | 3.2440 | 3.2840 | 3.2840 | 1,551 |
| Feb 15, 2024 | 3.3150 | 3.3310 | 3.2560 | 3.2840 | 3.2840 | 2,015 |
| Feb 14, 2024 | 3.3910 | 3.3910 | 3.2750 | 3.3130 | 3.3130 | 3,431 |
| Feb 13, 2024 | 3.4320 | 3.4330 | 3.3970 | 3.4080 | 3.4080 | 1,796 |
| Feb 12, 2024 | 3.4260 | 3.4310 | 3.4000 | 3.4150 | 3.4150 | 1,046 |
| Feb 09, 2024 | 3.4050 | 3.4250 | 3.4020 | 3.4210 | 3.4210 | 1,599 |
| Feb 08, 2024 | 3.3870 | 3.4100 | 3.3720 | 3.4040 | 3.4040 | 3,514 |
| Feb 07, 2024 | 3.3950 | 3.4180 | 3.3770 | 3.3880 | 3.3880 | 1,078 |
| Feb 06, 2024 | 3.3850 | 3.3960 | 3.3680 | 3.3860 | 3.3860 | 850 |
| Feb 05, 2024 | 3.4090 | 3.4090 | 3.3700 | 3.4050 | 3.4050 | 662 |
| Feb 02, 2024 | 3.3990 | 3.4220 | 3.3940 | 3.3990 | 3.3990 | 1,614 |
| Feb 01, 2024 | 3.4140 | 3.4140 | 3.3780 | 3.3960 | 3.3960 | 1,590 |
| Jan 31, 2024 | 3.4100 | 3.4380 | 3.3980 | 3.4010 | 3.4010 | 1,503 |
| Jan 30, 2024 | 3.3940 | 3.4260 | 3.3750 | 3.4210 | 3.4210 | 1,497 |
| Jan 29, 2024 | 3.4610 | 3.4620 | 3.3820 | 3.3940 | 3.3940 | 2,269 |
| Jan 26, 2024 | 3.4610 | 3.4860 | 3.4440 | 3.4860 | 3.4860 | 1,658 |
| Jan 25, 2024 | 3.5110 | 3.5110 | 3.4110 | 3.4560 | 3.4560 | 1,183 |
| Jan 24, 2024 | 3.4730 | 3.5100 | 3.4700 | 3.5070 | 3.5070 | 889 |
| Jan 23, 2024 | 3.4040 | 3.4750 | 3.3970 | 3.4720 | 3.4720 | 1,094 |
| Jan 22, 2024 | 3.4000 | 3.4300 | 3.3950 | 3.4050 | 3.4050 | 1,158 |
| Jan 19, 2024 | 3.5210 | 3.5210 | 3.4300 | 3.4560 | 3.4560 | 1,122 |
| Jan 18, 2024 | 3.5360 | 3.5420 | 3.5130 | 3.5300 | 3.5300 | 3,055 |
| Jan 17, 2024 | 3.5000 | 3.5570 | 3.4900 | 3.5560 | 3.5560 | 1,551 |
| Jan 16, 2024 | 3.5170 | 3.5400 | 3.5000 | 3.5120 | 3.5120 | 1,637 |
| Jan 12, 2024 | 3.5720 | 3.5800 | 3.5470 | 3.5760 | 3.5760 | 1,774 |
| Jan 11, 2024 | 3.5080 | 3.6300 | 3.5080 | 3.5670 | 3.5670 | 1,161 |
| Jan 10, 2024 | 3.5710 | 3.5900 | 3.5140 | 3.5320 | 3.5320 | 2,289 |
| Jan 09, 2024 | 3.5900 | 3.6240 | 3.5600 | 3.5960 | 3.5960 | 684 |
| Jan 08, 2024 | 3.5760 | 3.5760 | 3.5150 | 3.5530 | 3.5530 | 1,002 |
| Jan 05, 2024 | 3.5590 | 3.5820 | 3.5180 | 3.5820 | 3.5820 | 871 |
| Jan 04, 2024 | 3.5380 | 3.5590 | 3.5040 | 3.5420 | 3.5420 | 2,811 |
| Jan 03, 2024 | 3.4630 | 3.5050 | 3.4590 | 3.4960 | 3.4960 | 726 |
| Jan 02, 2024 | 3.4780 | 3.4790 | 3.4610 | 3.4730 | 3.4730 | 916 |
| Dec 29, 2023 | 3.4560 | 3.4650 | 3.4300 | 3.4360 | 3.4360 | 1,921 |
| Dec 28, 2023 | 3.3820 | 3.4670 | 3.3820 | 3.4520 | 3.4520 | 414 |
| Dec 27, 2023 | 3.4230 | 3.4360 | 3.3760 | 3.3960 | 3.3960 | 253 |
| Dec 26, 2023 | 3.3770 | 3.3960 | 3.3710 | 3.3760 | 3.3760 | 329 |
| Dec 22, 2023 | 3.3860 | 3.4100 | 3.3840 | 3.3960 | 3.3960 | 719 |
| Dec 21, 2023 | 3.3840 | 3.4680 | 3.3840 | 3.4420 | 3.4420 | 556 |
| Dec 20, 2023 | 3.3820 | 3.3990 | 3.3610 | 3.3990 | 3.3990 | 871 |
| Dec 19, 2023 | 3.4160 | 3.4200 | 3.3750 | 3.3970 | 3.3970 | 2,284 |
| Dec 18, 2023 | 3.4740 | 3.5100 | 3.4420 | 3.4590 | 3.4590 | 190 |
| Dec 15, 2023 | 3.4040 | 3.4760 | 3.4040 | 3.4660 | 3.4660 | 2,689 |
| Dec 14, 2023 | 3.3440 | 3.4090 | 3.3440 | 3.4090 | 3.4090 | 2,102 |
| Dec 13, 2023 | 3.2800 | 3.3970 | 3.2800 | 3.3610 | 3.3610 | 2,629 |
| Dec 12, 2023 | 3.3000 | 3.3250 | 3.2840 | 3.2940 | 3.2940 | 3,400 |
| Dec 11, 2023 | 3.3630 | 3.3660 | 3.2920 | 3.3410 | 3.3410 | 3,655 |
| Dec 08, 2023 | 3.4320 | 3.4680 | 3.3820 | 3.4360 | 3.4360 | 2,077 |
| *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.