Singapore markets closed

Natural Gas Dec 24 (NGZ24.NYM)

NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
3.44200.0000 (0.00%)
As of 04:52PM 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 20243.37903.44903.37403.44203.44206,640
27 Mar 20243.41403.41503.35803.37403.37407,434
26 Mar 20243.41503.44903.40803.42203.42207,434
25 Mar 20243.39603.41603.37303.40803.40803,647
22 Mar 20243.43203.43303.38703.40603.40604,342
21 Mar 20243.45503.45503.41603.42803.42806,527
20 Mar 20243.53803.53803.45703.47303.47306,056
19 Mar 20243.52103.54703.49103.52603.52608,256
18 Mar 20243.49003.52503.47103.51403.51408,805
15 Mar 20243.51203.52703.45003.45303.45309,570
14 Mar 20243.44703.52303.43103.51703.517014,492
13 Mar 20243.42703.46103.37803.44403.44407,296
12 Mar 20243.42203.45403.39903.42303.42307,552
11 Mar 20243.47203.47203.41703.42603.42603,184
08 Mar 20243.45303.48203.42803.45403.45404,985
07 Mar 20243.49803.50803.44003.45603.45607,210
06 Mar 20243.52403.56103.50303.51303.51304,378
05 Mar 20243.53103.57203.51303.54003.54007,020
04 Mar 20243.50003.58003.50003.54903.54908,028
01 Mar 20243.48403.49103.44903.47703.47703,521
29 Feb 20243.48003.50703.45603.49903.49905,744
28 Feb 20243.44603.52103.44603.50103.50104,726
27 Feb 20243.40403.49203.39603.46603.46606,556
26 Feb 20243.41503.43703.38803.41403.41402,768
23 Feb 20243.44203.44203.35803.36303.36303,557
22 Feb 20243.40503.46903.36803.44703.44707,982
21 Feb 20243.38503.42803.33803.41003.410012,328
20 Feb 20243.23003.37503.20803.24003.24005,201
16 Feb 20243.24903.27003.21203.25903.25905,140
15 Feb 20243.28503.31703.23403.24803.24806,460
14 Feb 20243.38703.39003.26503.28403.28406,618
13 Feb 20243.41003.43203.36203.38903.38908,318
12 Feb 20243.40403.45303.39303.41903.41905,900
09 Feb 20243.42303.44303.37603.43703.43708,638
08 Feb 20243.41903.44703.39503.43503.435011,953
07 Feb 20243.43203.45603.41203.42703.42707,797
06 Feb 20243.47403.48403.43703.44403.44406,107
05 Feb 20243.55103.55203.47603.50903.50903,490
02 Feb 20243.51903.54703.49103.53303.53302,717
01 Feb 20243.57703.57703.50003.51503.51502,440
31 Jan 20243.52703.57503.50003.53703.53702,796
30 Jan 20243.52403.55603.48603.53203.53202,709
29 Jan 20243.61003.61003.49303.51903.519010,217
26 Jan 20243.63203.64303.56303.62703.62705,067
25 Jan 20243.68703.71503.58603.61503.61505,026
24 Jan 20243.62703.68403.59603.67203.67205,624
23 Jan 20243.52303.61703.49103.60303.60307,311
22 Jan 20243.53903.58503.51603.52003.52009,369
19 Jan 20243.72803.73403.58203.62703.62709,398
18 Jan 20243.76203.76403.69803.73303.73303,915
17 Jan 20243.71003.79103.69603.76603.76605,113
16 Jan 20243.75003.77603.68303.73203.73207,848
12 Jan 20243.77703.83803.73903.83103.83106,536
11 Jan 20243.71303.82403.68703.75203.75206,268
10 Jan 20243.81503.81503.70103.73403.73406,074
09 Jan 20243.68803.85703.68703.80703.80707,486
08 Jan 20243.75003.75003.59503.71703.71705,108
05 Jan 20243.68603.71903.61403.71603.71607,609
04 Jan 20243.61303.67903.60803.66803.66804,426
03 Jan 20243.59403.62103.56803.59903.59905,531
02 Jan 20243.57903.61203.55703.58103.58103,761
29 Dec 20233.54703.57703.52503.53903.53905,259
28 Dec 20233.46903.54703.45303.53503.53502,049
27 Dec 20233.51703.53703.46503.47103.47103,738
26 Dec 20233.45403.48703.43403.46203.46202,086
22 Dec 20233.47703.51003.42803.49603.49602,472
21 Dec 20233.39703.50903.39403.48903.48902,988
20 Dec 20233.48603.48603.38903.43003.43004,616
19 Dec 20233.52003.52803.43203.44803.44805,998
18 Dec 20233.55603.59503.53203.53803.53803,536
15 Dec 20233.52503.57403.48403.55503.55504,774
14 Dec 20233.44503.52303.43403.49603.49608,926
13 Dec 20233.31503.48103.30203.43703.43707,820
12 Dec 20233.36703.39803.31703.33303.33309,731
11 Dec 20233.49203.49803.31703.40003.400020,368
08 Dec 20233.62303.63903.54103.57703.57708,700
07 Dec 20233.68203.68303.58703.65903.65906,304
06 Dec 20233.83603.86103.67303.68903.68906,796
05 Dec 20233.87303.91103.83803.86503.86503,322
04 Dec 20233.86603.88903.83303.85903.85905,582
01 Dec 20233.92003.96503.90403.93703.93703,698
30 Nov 20233.96603.97203.91303.93503.93504,998
29 Nov 20233.97803.99803.95403.97203.97202,989
28 Nov 20234.06204.06303.98804.01704.01703,485
27 Nov 20233.99604.05103.96604.05004.05002,306
24 Nov 20233.99504.03903.97204.03904.03902,013
23 Nov 20233.99504.01503.99504.01104.01101,508
22 Nov 20233.98004.01003.96804.00504.00501,508
21 Nov 20234.02904.04303.99004.00704.00702,140
20 Nov 20234.05604.05604.01804.03404.03402,568
17 Nov 20234.16504.17004.05804.07704.07703,140
16 Nov 20234.24904.24904.16204.18504.18503,151
15 Nov 20234.23104.25704.21804.24404.24404,302
14 Nov 20234.25704.26004.20504.22604.22604,967
13 Nov 20234.21204.25304.20204.24104.24103,580
10 Nov 20234.20404.22404.19204.20104.20101,839
09 Nov 20234.28004.28004.21804.24504.24502,950
08 Nov 20234.26804.29004.24804.27904.27904,212
07 Nov 20234.31604.31804.26204.26604.26602,725
06 Nov 20234.29904.32604.28004.31404.31404,140
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...