Singapore markets closed

Natural Gas Apr 25 (NGJ25.NYM)

NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
3.0000-0.0080 (-0.27%)
As of 04:57PM EDT. Market open.
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20242.96703.01702.95503.00003.00006,032
27 Mar 20242.99602.99602.94402.96002.96006,966
26 Mar 20242.97803.02202.97402.99502.99506,966
25 Mar 20242.96102.98002.93902.97402.97403,199
22 Mar 20242.96602.97502.94902.96602.96604,905
21 Mar 20242.98202.99102.96202.98002.98005,781
20 Mar 20243.05003.05103.00103.01403.01402,901
19 Mar 20243.03403.06303.01103.05303.05304,805
18 Mar 20243.01503.04202.99403.04203.04204,869
15 Mar 20243.04403.04802.99002.99002.99003,562
14 Mar 20243.01003.04302.99403.04003.04005,433
13 Mar 20242.99603.01202.95103.00003.00004,994
12 Mar 20242.97903.02402.97402.98702.98707,395
11 Mar 20243.04103.04102.98903.00303.00307,215
08 Mar 20243.03403.05703.02303.03903.03904,562
07 Mar 20243.04803.07403.02203.04403.04409,163
06 Mar 20243.06803.10003.06203.07103.07106,015
05 Mar 20243.06003.09403.04703.08003.08006,401
04 Mar 20243.01303.08803.01303.07403.074011,859
01 Mar 20243.02303.03302.99303.01503.01504,056
29 Feb 20243.01103.03302.99803.03003.03007,069
28 Feb 20242.97803.03502.97803.02303.02306,488
27 Feb 20242.95903.00902.93502.99502.99506,919
26 Feb 20242.95002.96102.91902.95302.95305,691
23 Feb 20242.94002.94502.89502.90102.90107,381
22 Feb 20242.92602.96502.89202.95802.95808,648
21 Feb 20242.94502.95102.89702.92002.920012,341
20 Feb 20242.77002.93002.76402.80602.80609,150
16 Feb 20242.80902.81802.76502.81202.81206,908
15 Feb 20242.85002.87802.78702.81902.819010,033
14 Feb 20242.95802.96002.83802.85402.85407,389
13 Feb 20242.98003.00502.94302.95802.95806,105
12 Feb 20242.96902.99602.95902.98202.98204,082
09 Feb 20242.95902.99002.93502.98802.98804,819
08 Feb 20242.94102.97802.93202.97002.970010,545
07 Feb 20242.95602.97302.93002.95302.95306,656
06 Feb 20242.97602.98602.94602.96002.96007,325
05 Feb 20242.99103.02002.96502.99202.99204,386
02 Feb 20242.99403.03102.97602.99902.99905,154
01 Feb 20243.02103.02102.96802.98502.98506,757
31 Jan 20242.99003.03202.95902.99002.99004,589
30 Jan 20242.97103.02102.95103.01203.01206,475
29 Jan 20243.08903.09002.95702.97902.979011,762
26 Jan 20243.08003.09603.02403.09103.09105,608
25 Jan 20243.12903.15803.03403.07003.07006,222
24 Jan 20243.10803.13103.08103.12503.12505,050
23 Jan 20243.02803.10803.00903.08903.08906,663
22 Jan 20243.02103.05503.00803.02203.02207,564
19 Jan 20243.16403.16403.03803.08403.08406,186
18 Jan 20243.18403.19703.14103.16903.16904,007
17 Jan 20243.14103.20303.13003.20003.20003,541
16 Jan 20243.17703.19503.13003.15803.15806,039
12 Jan 20243.23803.25303.19903.23103.23105,267
11 Jan 20243.19003.29803.16703.22603.22607,089
10 Jan 20243.26903.26903.18303.20403.20408,083
09 Jan 20243.23103.29603.20403.26203.26206,246
08 Jan 20243.23203.23903.17103.22603.22606,677
05 Jan 20243.20603.25503.17703.24903.24904,478
04 Jan 20243.19203.22003.15303.20503.20507,695
03 Jan 20243.15403.18503.13203.16403.16404,768
02 Jan 20243.14503.16003.12203.15103.15104,075
29 Dec 20233.09703.14403.09703.10903.10903,844
28 Dec 20233.05303.13003.04403.11403.11401,527
27 Dec 20233.08203.10603.04703.05303.05301,957
26 Dec 20233.02003.06003.01503.03503.03501,380
22 Dec 20233.07203.07303.02903.06103.06103,308
21 Dec 20233.02303.12203.00703.09203.09203,439
20 Dec 20233.06303.06603.00003.04203.04205,061
19 Dec 20233.08303.09003.02403.04903.04905,855
18 Dec 20233.14603.17503.09803.11003.11001,847
15 Dec 20233.05503.13703.05503.12703.12703,619
14 Dec 20233.00803.08003.00803.06503.06505,729
13 Dec 20232.93203.06902.93203.03703.03705,321
12 Dec 20232.98603.00002.93802.95002.95008,248
11 Dec 20233.07503.08102.95303.01303.013014,929
08 Dec 20233.16903.17603.07603.13403.13405,876
07 Dec 20233.17703.21403.14603.19403.19407,485
06 Dec 20233.37003.37103.20703.21503.21507,787
05 Dec 20233.36003.39703.35603.37803.37803,070
04 Dec 20233.40003.42003.35603.37003.37002,450
01 Dec 20233.45103.48503.43703.46103.46102,881
30 Nov 20233.48303.48303.44503.47003.47003,805
29 Nov 20233.49703.50403.47503.49403.49401,351
28 Nov 20233.53003.53003.48903.52103.52103,819
27 Nov 20233.49503.53503.49003.53503.53504,564
24 Nov 20233.48603.53703.47903.52903.52901,721
23 Nov 2023------
22 Nov 20233.47703.49503.46403.49103.49102,635
21 Nov 20233.54203.54603.48303.50503.50502,905
20 Nov 20233.59503.59503.53903.56003.56002,948
17 Nov 20233.64303.64803.59303.60303.60307,093
16 Nov 20233.70003.72003.64403.66303.66303,144
15 Nov 20233.69303.71403.68003.71403.71403,137
14 Nov 20233.69603.69803.67603.69503.69503,282
13 Nov 20233.66003.70203.65503.68903.68902,044
10 Nov 20233.65903.66803.65103.65803.65801,530
09 Nov 20233.69503.69503.66403.68503.68502,119
08 Nov 20233.69303.71603.68303.70803.70803,787
07 Nov 20233.72103.73303.68603.70903.70906,626
06 Nov 20233.72003.73903.70803.72603.72605,441
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...