Singapore markets close in 3 hours 54 minutes

Natural Gas Feb 21 (NG=F)

NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
2.5270+0.0810 (+3.31%)
As of 11:56PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Jan 2021------
22 Jan 20212.49202.50402.41402.44602.4460100,319
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 20212.67202.80002.63602.73702.7370163,043
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 20202.43302.54702.42902.53902.539081,788
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 20202.65802.72002.64802.70002.7000154,243
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 20202.56802.63002.52602.59102.5910215,458
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 20202.51102.62302.46202.57502.5750269,563
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 20202.59902.67902.58002.65002.6500159,959
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 20202.94903.08702.94902.99502.9950126,609
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 20202.93402.97102.86602.88802.8880173,752
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 20203.31303.39603.25603.35403.3540168,764
28 Oct 20203.28303.34603.15103.30103.3010168,764
27 Oct 20203.02003.05102.96702.99602.9960102,026
26 Oct 20203.01603.09102.98603.01903.019057,585
25 Oct 20202.94103.08002.90703.02403.024035,714
24 Oct 2020------
22 Oct 20202.98503.00602.91802.97102.971073,245
21 Oct 20203.02503.06602.98003.00703.007093,193
20 Oct 20202.89703.05302.89003.02303.0230154,373
19 Oct 20202.83102.95002.82402.91302.9130119,808
18 Oct 20202.64102.89002.63802.79502.7950150,451
17 Oct 2020------
15 Oct 20202.77802.85202.67002.77302.7730146,431
14 Oct 20202.64502.82902.63902.77502.7750150,327
13 Oct 20202.76102.77102.61002.63602.6360184,592
12 Oct 20202.83402.88402.75102.85502.8550178,430
11 Oct 20202.89102.95502.82502.88102.8810179,699
10 Oct 2020------
08 Oct 20202.63202.82102.61802.74102.7410198,488
07 Oct 20202.59002.65102.50802.62702.6270198,488
06 Oct 20202.51102.68602.46602.60602.6060211,070
05 Oct 20202.62302.70302.50502.52002.5200149,529
04 Oct 20202.45502.72702.44602.61502.6150195,405
03 Oct 2020------
01 Oct 20202.48502.55102.37302.43802.4380163,725
30 Sep 20202.55002.59202.44102.52702.5270155,886
29 Sep 20202.50202.57902.42502.52702.5270145,933
28 Sep 20202.76902.78902.49002.56102.5610196,454
27 Sep 20202.10502.17602.02002.10102.1010113,191
26 Sep 2020------
24 Sep 20202.17802.26002.10102.13902.139040,394
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...