Singapore markets closed

Natural Gas Apr 21 (NG=F)

NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
2.7750-0.0020 (-0.07%)
At close: 4:59PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Feb 20212.77002.78602.69702.77102.7710123,990
25 Feb 20212.80602.85502.76102.77702.7770123,990
24 Feb 20212.87802.88602.82202.85402.8540113,572
23 Feb 20212.94902.96402.85402.87902.879045,697
22 Feb 20213.01003.03002.88902.95302.953039,814
21 Feb 2021------
19 Feb 20213.06703.14802.99103.06903.069067,064
18 Feb 20213.26703.29803.04103.08203.0820171,654
17 Feb 20213.09803.31603.04903.21903.2190218,620
16 Feb 20213.04603.21402.97603.12903.1290288,942
14 Feb 2021------
12 Feb 20212.87002.98702.83402.91202.9120190,054
11 Feb 20212.97503.04502.83902.86802.8680261,922
10 Feb 20212.81902.98202.74102.91102.9110266,986
09 Feb 20212.88302.92702.78802.83502.8350196,927
08 Feb 20212.90902.98502.84402.88202.8820194,660
07 Feb 2021------
05 Feb 20212.95703.05702.85102.86302.8630270,029
04 Feb 20212.77602.97702.73402.93502.9350186,926
03 Feb 20212.82702.89402.74802.78902.7890158,484
02 Feb 20212.82903.00502.81102.84502.8450236,392
01 Feb 20212.73002.86802.71202.85002.8500243,658
31 Jan 2021------
29 Jan 20212.68002.71002.55402.56402.5640133,177
28 Jan 20212.67502.70102.59102.66402.6640159,820
27 Jan 20212.65002.77302.65002.76002.7600153,190
26 Jan 20212.60302.68602.59502.65602.656032,233
25 Jan 20212.54202.61902.50402.60202.602042,988
24 Jan 2021------
22 Jan 20212.49202.50402.41402.44602.446063,833
21 Jan 20212.53202.55102.45802.49102.4910100,319
20 Jan 20212.54402.56702.45402.53902.5390133,437
19 Jan 20212.65202.67302.52302.54602.5460211,313
17 Jan 2021------
15 Jan 20212.67202.80002.63602.73702.7370150,994
14 Jan 20212.74202.79102.66002.66602.6660163,043
13 Jan 20212.73702.82602.70802.72702.7270169,240
12 Jan 20212.79402.89902.71802.75302.7530201,432
11 Jan 20212.60002.81102.58902.74702.7470177,248
10 Jan 2021------
08 Jan 20212.67502.73002.62602.70002.7000148,730
07 Jan 20212.72202.75502.66302.72902.7290135,480
06 Jan 20212.68802.77002.60602.71602.7160144,690
05 Jan 20212.59902.73202.59102.70202.7020149,828
04 Jan 20212.62602.67002.56602.58102.5810128,377
03 Jan 2021------
31 Dec 20202.43302.54702.42902.53902.5390111,108
30 Dec 20202.44402.47302.38702.42202.422081,788
29 Dec 20202.34002.48902.28202.46702.4670143,530
28 Dec 20202.31102.34302.23802.30502.305049,279
27 Dec 2020------
24 Dec 2020------
23 Dec 20202.76802.79302.56602.60802.608098,707
22 Dec 20202.70302.80602.69002.78002.7800112,742
21 Dec 20202.73002.73002.63202.70502.7050104,274
20 Dec 2020------
18 Dec 20202.65802.72002.64802.70002.7000121,682
17 Dec 20202.68502.72402.60602.63602.6360154,243
16 Dec 20202.66602.69202.61802.67702.6770128,968
15 Dec 20202.66902.70002.59602.68202.6820137,598
14 Dec 20202.65802.70802.61202.68202.6820142,936
13 Dec 2020------
11 Dec 20202.56802.63002.52602.59102.5910177,710
10 Dec 20202.43002.59402.38102.55302.5530215,458
09 Dec 20202.45402.52402.42102.44202.4420185,147
08 Dec 20202.43102.48002.36802.39902.3990177,627
07 Dec 20202.45602.48302.38102.40602.4060236,673
06 Dec 2020------
04 Dec 20202.51102.62302.46202.57502.5750142,533
03 Dec 20202.76002.76802.48402.50702.5070269,563
02 Dec 20202.88102.93402.74002.78002.7800142,878
01 Dec 20202.93402.97202.83302.88002.8800137,665
30 Nov 20202.83102.99602.82302.88202.8820146,181
29 Nov 2020------
27 Nov 2020------
25 Nov 20202.76502.91402.70002.89602.8960112,015
24 Nov 20202.70902.78002.69302.77502.775041,700
23 Nov 20202.70502.72802.64902.71102.711038,777
22 Nov 2020------
20 Nov 20202.59902.67902.58002.65002.650076,190
19 Nov 20202.71502.74402.52502.59202.5920159,959
18 Nov 20202.69402.78302.68702.71202.7120124,471
17 Nov 20202.68402.73202.64902.69202.6920110,709
16 Nov 20202.87102.88702.67502.69702.6970189,362
15 Nov 2020------
13 Nov 20202.94903.08702.94902.99502.9950127,125
12 Nov 20203.03203.06402.94102.97602.9760126,609
11 Nov 20202.94803.05702.91103.03103.0310139,900
10 Nov 20202.86003.01202.85502.94902.9490158,192
09 Nov 20202.87202.92902.82102.85902.8590125,977
08 Nov 2020------
06 Nov 20202.93402.97102.86602.88802.8880186,660
05 Nov 20203.06203.11302.92502.94202.9420173,752
04 Nov 20203.05603.09103.00203.04603.0460145,538
03 Nov 20203.23603.24103.04103.05903.0590184,775
02 Nov 20203.37403.39303.21403.24403.2440156,206
31 Oct 2020------
29 Oct 20203.31303.39603.25603.35403.3540146,433
28 Oct 20203.28303.34603.15103.30103.3010168,764
27 Oct 20203.02003.05102.96702.99602.9960102,026
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...