Singapore markets closed

Natural Gas Nov 21 (NG=F)

NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
5.422-0.265 (-4.66%)
At close: 4:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
15 Oct 20215.6415.7895.4005.4105.410169,162
14 Oct 20215.6765.9645.6045.6875.687169,162
13 Oct 20215.4565.6935.3505.5905.590198,786
12 Oct 20215.4085.5235.1685.5055.505215,447
11 Oct 20215.6955.7995.3085.3455.345188,699
08 Oct 20215.7615.8765.5485.5655.565163,349
07 Oct 20215.7105.8355.3935.6775.677239,503
06 Oct 20216.3216.4665.6635.6755.675274,653
05 Oct 20215.8306.3925.7906.3126.312219,522
04 Oct 20215.6286.0645.6285.7665.766209,582
01 Oct 20215.9756.0105.5335.6195.619178,941
30 Sep 20215.4575.9945.3415.8675.867243,240
29 Sep 20215.8575.9555.4215.4775.477226,344
28 Sep 20215.8006.2805.6025.8415.841338,968
27 Sep 20215.1915.8515.1765.7065.70663,065
24 Sep 20215.0365.1834.9905.1405.14047,436
23 Sep 20214.7585.0374.7414.9764.976105,201
22 Sep 20214.8114.8984.7444.8054.805108,777
21 Sep 20214.9625.0464.7354.8054.805163,097
20 Sep 20215.0155.1724.9054.9854.985156,870
17 Sep 20215.2705.3945.0445.1055.105164,579
16 Sep 20215.4105.6005.2285.3355.335221,139
15 Sep 20215.2805.6505.2665.4605.460279,117
14 Sep 20215.1995.3695.1715.2605.260200,943
13 Sep 20214.9455.2894.8795.2315.231201,770
10 Sep 20215.0025.0584.9134.9384.938151,036
09 Sep 20214.9175.0474.8205.0315.031234,848
08 Sep 20214.5985.0104.5854.9144.914244,742
07 Sep 20214.7104.7744.5574.5684.568163,663
03 Sep 20214.6274.7184.5864.7124.712110,953
02 Sep 20214.6394.7274.5774.6414.641176,845
01 Sep 20214.4034.7064.3784.6154.615241,159
31 Aug 20214.3124.4174.2154.3774.377147,419
30 Aug 20214.4994.5264.2224.3054.305167,098
27 Aug 20214.2024.3974.1974.3704.370210,959
26 Aug 20213.9174.2173.8964.1844.18476,860
25 Aug 20213.9003.9913.8583.8973.89739,372
24 Aug 20213.9293.9703.8843.8963.89657,633
23 Aug 20213.8623.9533.8383.9453.94585,497
20 Aug 20213.8633.9513.8333.8513.851108,518
19 Aug 20213.8263.8813.7343.8303.830121,756
18 Aug 20213.8263.8753.7893.8523.85295,512
17 Aug 20213.9383.9543.8033.8373.837131,222
16 Aug 20213.8333.9883.8173.9463.946101,673
13 Aug 20213.9153.9533.8463.8613.861123,011
12 Aug 20214.0574.0673.9003.9333.933186,993
11 Aug 20214.1104.1293.9794.0594.059161,899
10 Aug 20214.0394.1264.0164.0894.089157,513
09 Aug 20214.1684.1854.0024.0604.060179,998
06 Aug 20214.1594.1914.0984.1404.140153,153
05 Aug 20214.1524.2054.1164.1404.140125,228
04 Aug 20214.0664.2054.0564.1584.158142,586
03 Aug 20213.9594.0773.9154.0274.027120,858
02 Aug 20213.9734.0423.9283.9353.935110,953
30 Jul 20214.0514.0553.8553.9143.914161,866
29 Jul 20213.9414.0973.9274.0594.059118,446
28 Jul 20213.9474.0643.8744.0444.044134,730
27 Jul 20214.0954.1143.9343.9713.97146,964
26 Jul 20214.0254.1874.0104.1024.10249,424
23 Jul 20213.9964.0713.9764.0604.06073,870
22 Jul 20213.9224.0063.8764.0034.003102,159
21 Jul 20213.9273.9653.8913.9593.959111,932
20 Jul 20213.7723.9343.7403.8763.876118,404
19 Jul 20213.7033.7883.6863.7793.779124,163
16 Jul 20213.6173.6883.5843.6743.67489,982
15 Jul 20213.6703.6863.6053.6143.614117,594
14 Jul 20213.6943.7553.6243.6603.660137,354
13 Jul 20213.7443.7693.6733.6963.696104,041
12 Jul 20213.6733.7633.6233.7493.749127,071
09 Jul 20213.6863.7423.6573.6743.674115,679
08 Jul 20213.5793.7203.5403.6883.688148,554
07 Jul 20213.6733.7073.5203.5963.596124,615
06 Jul 20213.7043.8223.6083.6373.637152,231
02 Jul 20213.6633.7413.5983.7003.700111,464
01 Jul 20213.7463.7643.5913.6613.661149,422
30 Jun 20213.6513.8143.6043.6503.650187,005
29 Jun 20213.5833.8113.5713.6303.630205,478
28 Jun 20213.5023.6313.4853.6173.617163,568
25 Jun 20213.4253.5113.4153.4963.49639,078
24 Jun 20213.3163.4423.3013.4183.41849,402
23 Jun 20213.2573.3833.2503.3333.33375,394
22 Jun 20213.1983.2813.1883.2583.25877,088
21 Jun 20213.2063.2143.1373.1913.191103,038
18 Jun 20213.2183.2583.1663.2153.215104,935
17 Jun 20213.2443.2643.1873.2533.253150,052
16 Jun 20213.2223.2743.1873.2513.251111,287
15 Jun 20213.3513.3693.2133.2403.240154,414
14 Jun 20213.3153.3643.2733.3523.352113,120
11 Jun 20213.1533.3303.1493.2963.296194,488
10 Jun 20213.1543.2003.1313.1493.149151,565
09 Jun 20213.1283.1683.1063.1293.129131,717
08 Jun 20213.0923.1983.0923.1283.128208,576
07 Jun 20213.1093.1153.0333.0703.070138,844
04 Jun 20213.0633.1213.0103.0973.097118,036
03 Jun 20213.0733.0903.0323.0413.041100,521
02 Jun 20213.0933.1263.0503.0753.075114,984
01 Jun 20213.0363.1503.0153.1043.104193,404
28 May 20212.9633.0422.9552.9862.986110,003
27 May 20213.0213.0242.9142.9582.958123,065
26 May 20212.9463.0282.9252.9842.984120,871
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...