NY Mercantile - Delayed Quote USD

Natural Gas Jun 24 (NG=F)

2.6380 +0.1430 (+5.73%)
As of May 17 at 4:59 PM EDT. Market Open.
Currency in USD
Date Open High Low Close
Adj Close
Volume
May 17, 2024 2.4870 2.6540 2.4850 2.6380 2.6380 161,597
May 16, 2024 2.4050 2.5750 2.3890 2.4950 2.4950 229,617
May 15, 2024 2.3430 2.4240 2.3130 2.4160 2.4160 180,743
May 14, 2024 2.3620 2.3970 2.3060 2.3440 2.3440 147,573
May 13, 2024 2.2500 2.3840 2.2140 2.3810 2.3810 164,690
May 10, 2024 2.3070 2.3440 2.2420 2.2520 2.2520 142,992
May 9, 2024 2.1860 2.3160 2.1530 2.3010 2.3010 207,677
May 8, 2024 2.2190 2.2740 2.1670 2.1870 2.1870 149,910
May 7, 2024 2.2060 2.2300 2.1420 2.2070 2.2070 149,430
May 6, 2024 2.1700 2.2620 2.1330 2.1950 2.1950 196,381
May 3, 2024 2.0310 2.1600 2.0120 2.1420 2.1420 209,456
May 2, 2024 1.9310 2.0500 1.9270 2.0350 2.0350 153,739
May 1, 2024 1.9540 1.9700 1.9130 1.9320 1.9320 135,918
Apr 30, 2024 2.0500 2.0920 1.9510 1.9910 1.9910 150,370
Apr 29, 2024 1.9230 2.0560 1.9160 2.0300 2.0300 158,855
Apr 26, 2024 1.6220 1.6280 1.4820 1.6140 1.6140 119,516
Apr 25, 2024 1.6440 1.6750 1.5830 1.6380 1.6380 75,479
Apr 24, 2024 1.8360 1.8400 1.6340 1.6530 1.6530 58,154
Apr 23, 2024 1.7980 1.8480 1.7450 1.8120 1.8120 71,346
Apr 22, 2024 1.7650 1.8000 1.7210 1.7910 1.7910 107,242
Apr 19, 2024 1.7410 1.8060 1.7240 1.7520 1.7520 154,111
Apr 18, 2024 1.7220 1.7800 1.7130 1.7570 1.7570 160,729
Apr 17, 2024 1.6800 1.7240 1.6600 1.7120 1.7120 152,348
Apr 16, 2024 1.6950 1.8020 1.6490 1.7320 1.7320 231,556
Apr 15, 2024 1.7720 1.7920 1.6780 1.6910 1.6910 170,569
Apr 12, 2024 1.7670 1.7850 1.7310 1.7700 1.7700 162,917
Apr 11, 2024 1.8740 1.8920 1.7540 1.7640 1.7640 230,318
Apr 10, 2024 1.8880 1.9430 1.8670 1.8850 1.8850 174,388
Apr 9, 2024 1.8470 1.9240 1.8380 1.8720 1.8720 215,016
Apr 8, 2024 1.7700 1.8500 1.7460 1.8440 1.8440 216,676
Apr 5, 2024 1.7790 1.8230 1.7550 1.7850 1.7850 191,179
Apr 4, 2024 1.8440 1.8530 1.7690 1.7740 1.7740 179,437
Apr 3, 2024 1.8520 1.9060 1.8360 1.8410 1.8410 133,034
Apr 2, 2024 1.8370 1.8810 1.7780 1.8620 1.8620 170,434
Apr 1, 2024 1.7550 1.8530 1.7060 1.8370 1.8370 169,145
Mar 28, 2024 1.7170 1.7860 1.6860 1.7630 1.7630 155,745
Mar 27, 2024 1.7890 1.7890 1.7040 1.7180 1.7180 144,888
Mar 26, 2024 1.6080 1.6470 1.4810 1.5750 1.5750 123,173
Mar 25, 2024 1.6640 1.6750 1.5890 1.6150 1.6150 84,776
Mar 22, 2024 1.6840 1.7120 1.6470 1.6590 1.6590 44,514
Mar 21, 2024 1.6990 1.7130 1.6510 1.6830 1.6830 77,701
Mar 20, 2024 1.7500 1.7650 1.6860 1.6990 1.6990 115,068
Mar 19, 2024 1.7170 1.7690 1.7010 1.7440 1.7440 128,064
Mar 18, 2024 1.6890 1.7620 1.6840 1.7030 1.7030 137,349
Mar 15, 2024 1.7570 1.7740 1.6460 1.6550 1.6550 154,729
Mar 14, 2024 1.6680 1.7670 1.6430 1.7410 1.7410 168,141
Mar 13, 2024 1.7130 1.7170 1.6510 1.6580 1.6580 176,633
Mar 12, 2024 1.7580 1.8230 1.6910 1.7140 1.7140 199,589
Mar 11, 2024 1.8050 1.8410 1.7460 1.7590 1.7590 159,954
Mar 8, 2024 1.7960 1.8370 1.7550 1.8050 1.8050 143,794
Mar 7, 2024 1.9290 1.9550 1.7820 1.8180 1.8180 173,658
Mar 6, 2024 1.9500 1.9830 1.9210 1.9290 1.9290 107,219
Mar 5, 2024 1.9280 2.0090 1.8900 1.9570 1.9570 142,113
Mar 4, 2024 1.8730 1.9890 1.8700 1.9160 1.9160 185,412
Mar 1, 2024 1.8520 1.8880 1.8100 1.8350 1.8350 105,501
Feb 29, 2024 1.8680 1.9180 1.8290 1.8600 1.8600 141,543
Feb 28, 2024 1.8170 1.9060 1.7820 1.8850 1.8850 149,429
Feb 27, 2024 1.6250 1.7200 1.5110 1.6150 1.6150 179,943
Feb 26, 2024 1.6600 1.7300 1.5940 1.6590 1.6590 110,505
Feb 23, 2024 1.7220 1.7220 1.5810 1.6030 1.6030 47,590
Feb 22, 2024 1.7840 1.7840 1.6610 1.7320 1.7320 87,803
Feb 21, 2024 1.7190 1.7920 1.6770 1.7730 1.7730 170,658
Feb 20, 2024 1.5330 1.7090 1.5220 1.5760 1.5760 201,471
Feb 16, 2024 1.5890 1.6370 1.5750 1.6090 1.6090 170,384
Feb 15, 2024 1.6110 1.6690 1.5730 1.5810 1.5810 183,342
Feb 14, 2024 1.6690 1.6850 1.5900 1.6090 1.6090 208,956
Feb 13, 2024 1.7540 1.7860 1.6540 1.6890 1.6890 286,586
Feb 12, 2024 1.8050 1.8630 1.7320 1.7680 1.7680 242,152
Feb 9, 2024 1.8850 1.8850 1.8170 1.8470 1.8470 247,314
Feb 8, 2024 1.9700 1.9930 1.8670 1.9170 1.9170 237,169
Feb 7, 2024 2.0030 2.0400 1.9560 1.9670 1.9670 204,064
Feb 6, 2024 2.0680 2.1020 1.9970 2.0090 2.0090 137,680
Feb 5, 2024 2.1100 2.1270 2.0410 2.0820 2.0820 136,031
Feb 2, 2024 2.0540 2.1000 2.0210 2.0790 2.0790 125,062
Feb 1, 2024 2.1340 2.1680 2.0330 2.0500 2.0500 161,340
Jan 31, 2024 2.0900 2.1580 2.0370 2.1000 2.1000 142,856
Jan 30, 2024 2.0600 2.1190 2.0460 2.0770 2.0770 139,745
Jan 29, 2024 2.6800 2.7600 2.4110 2.4900 2.4900 164,621
Jan 26, 2024 2.6070 2.8040 2.4240 2.7120 2.7120 73,015
Jan 25, 2024 2.6830 2.8840 2.5260 2.5710 2.5710 44,984
Jan 24, 2024 2.4980 2.6960 2.4950 2.6410 2.6410 65,497
Jan 23, 2024 2.4370 2.4940 2.3250 2.4500 2.4500 69,155
Jan 22, 2024 2.3800 2.4700 2.3110 2.4190 2.4190 121,583
Jan 19, 2024 2.7120 2.7140 2.5140 2.5190 2.5190 138,427
Jan 18, 2024 2.8760 2.9600 2.6660 2.6970 2.6970 151,819
Jan 17, 2024 2.8430 2.9580 2.7560 2.8700 2.8700 150,330
Jan 16, 2024 3.1130 3.1890 2.8220 2.9000 2.9000 228,164
Jan 12, 2024 3.1180 3.3770 3.1020 3.3130 3.3130 265,883
Jan 11, 2024 3.0290 3.2310 2.9450 3.0970 3.0970 235,033
Jan 10, 2024 3.1670 3.2260 2.9560 3.0390 3.0390 258,013
Jan 9, 2024 2.9430 3.3920 2.8840 3.1900 3.1900 351,780
Jan 8, 2024 2.9500 3.0120 2.6940 2.9800 2.9800 237,672
Jan 5, 2024 2.8450 2.9060 2.6810 2.8930 2.8930 187,503
Jan 4, 2024 2.6880 2.8630 2.6810 2.8210 2.8210 206,311
Jan 3, 2024 2.5750 2.7190 2.5370 2.6680 2.6680 166,472
Jan 2, 2024 2.6050 2.6750 2.5240 2.5680 2.5680 132,454
Dec 29, 2023 2.5390 2.5610 2.4890 2.5140 2.5140 89,598
Dec 28, 2023 2.4550 2.5760 2.4120 2.5570 2.5570 116,059
Dec 27, 2023 2.5800 2.7220 2.5620 2.6190 2.6190 129,265
Dec 26, 2023 2.5450 2.5810 2.4540 2.5500 2.5500 50,762
Dec 22, 2023 2.5840 2.6200 2.5280 2.6100 2.6100 42,835
Dec 21, 2023 2.4270 2.6040 2.4080 2.5720 2.5720 84,545
Dec 20, 2023 2.5570 2.5900 2.4100 2.4470 2.4470 125,263
Dec 19, 2023 2.5190 2.5650 2.3850 2.4920 2.4920 170,435
Dec 18, 2023 2.5030 2.5970 2.4880 2.5030 2.5030 154,295
Dec 15, 2023 2.4080 2.5440 2.3800 2.4910 2.4910 189,244
Dec 14, 2023 2.3530 2.4220 2.3280 2.3920 2.3920 159,486
Dec 13, 2023 2.2780 2.3850 2.2350 2.3350 2.3350 255,188
Dec 12, 2023 2.4380 2.4610 2.2760 2.3110 2.3110 223,455
Dec 11, 2023 2.4900 2.4900 2.2940 2.4310 2.4310 330,300
Dec 8, 2023 2.5590 2.6100 2.5380 2.5810 2.5810 190,998
Dec 7, 2023 2.5690 2.6210 2.4890 2.5850 2.5850 248,396
Dec 6, 2023 2.6990 2.7570 2.5410 2.5690 2.5690 218,374
Dec 5, 2023 2.6990 2.7860 2.6750 2.7100 2.7100 119,974
Dec 4, 2023 2.7280 2.7520 2.6490 2.6940 2.6940 161,786
Dec 1, 2023 2.8090 2.8440 2.7540 2.8140 2.8140 133,190
Nov 30, 2023 2.7990 2.8550 2.7610 2.8020 2.8020 147,752
Nov 29, 2023 2.7920 2.8700 2.7600 2.8040 2.8040 141,591
Nov 28, 2023 2.7900 2.8150 2.6690 2.7060 2.7060 187,190
Nov 27, 2023 2.7780 2.8200 2.7090 2.7940 2.7940 67,039
Nov 24, 2023 2.8970 2.9510 2.7980 2.8550 2.8550 34,118
Nov 23, 2023 2.8970 2.9380 2.8590 2.9340 2.9340 59,224
Nov 22, 2023 2.8670 2.9220 2.8190 2.8970 2.8970 59,224
Nov 21, 2023 2.8860 2.9210 2.8410 2.8460 2.8460 103,671
Nov 20, 2023 2.9570 2.9580 2.8640 2.8820 2.8820 113,704
Nov 17, 2023 3.0550 3.1120 2.8930 2.9600 2.9600 159,777
Nov 16, 2023 3.1510 3.2650 3.0280 3.0620 3.0620 179,663
Nov 15, 2023 3.1060 3.2750 3.0700 3.1900 3.1900 153,744
Nov 14, 2023 3.2330 3.2640 3.0860 3.1060 3.1060 146,724
Nov 13, 2023 3.0640 3.2460 3.0610 3.1970 3.1970 165,652
Nov 10, 2023 3.0380 3.0770 2.9890 3.0330 3.0330 106,720
Nov 9, 2023 3.1220 3.1620 3.0220 3.0410 3.0410 142,578
Nov 8, 2023 3.1760 3.1880 3.0580 3.1060 3.1060 172,750
Nov 7, 2023 3.2730 3.2950 3.0990 3.1400 3.1400 186,182
Nov 6, 2023 3.3730 3.4070 3.2490 3.2640 3.2640 185,742
Nov 3, 2023 3.5100 3.5760 3.4520 3.5150 3.5150 110,113
Nov 2, 2023 3.5060 3.5200 3.4010 3.4720 3.4720 118,508
Nov 1, 2023 3.6000 3.6080 3.4280 3.4940 3.4940 151,262
Oct 31, 2023 3.3300 3.6300 3.3180 3.5750 3.5750 238,330
Oct 30, 2023 3.4000 3.4050 3.3210 3.3520 3.3520 119,526
Oct 27, 2023 3.2510 3.4010 3.1360 3.1640 3.1640 140,955
Oct 26, 2023 3.0280 3.2790 2.9770 3.2140 3.2140 88,611
Oct 25, 2023 2.9750 3.0340 2.9540 3.0100 3.0100 31,461
Oct 24, 2023 2.9180 2.9970 2.8760 2.9710 2.9710 65,427
Oct 23, 2023 2.9050 2.9510 2.8610 2.9260 2.9260 99,128
Oct 20, 2023 2.9590 2.9770 2.8800 2.8990 2.8990 144,044
Oct 19, 2023 3.0720 3.0920 2.9430 2.9570 2.9570 138,650
Oct 18, 2023 3.0610 3.1580 3.0370 3.0560 3.0560 122,851
Oct 17, 2023 3.1240 3.1370 3.0240 3.0790 3.0790 133,591
Oct 16, 2023 3.1850 3.1850 3.0530 3.1090 3.1090 165,019
Oct 13, 2023 3.3460 3.3480 3.2030 3.2360 3.2360 139,194
Oct 12, 2023 3.3850 3.4280 3.2990 3.3440 3.3440 160,315
Oct 11, 2023 3.4050 3.4540 3.2250 3.3770 3.3770 211,414
Oct 10, 2023 3.3710 3.4490 3.3360 3.3820 3.3820 170,101
Oct 9, 2023 3.3500 3.4710 3.3220 3.3760 3.3760 208,300
Oct 6, 2023 3.1830 3.3640 3.1660 3.3380 3.3380 247,997
Oct 5, 2023 2.9880 3.2050 2.9650 3.1660 3.1660 220,407
Oct 4, 2023 2.9400 3.0550 2.9350 2.9620 2.9620 155,568
Oct 3, 2023 2.8420 2.9660 2.8200 2.9490 2.9490 128,578
Oct 2, 2023 2.9580 2.9580 2.8350 2.8400 2.8400 124,338
Sep 29, 2023 2.9490 2.9970 2.8550 2.9290 2.9290 114,663
Sep 28, 2023 2.8910 2.9810 2.8680 2.9450 2.9450 123,674
Sep 27, 2023 2.6560 2.7810 2.6400 2.7640 2.7640 136,011
Sep 26, 2023 2.6380 2.6670 2.5520 2.6560 2.6560 57,087
Sep 25, 2023 2.6570 2.6710 2.6060 2.6390 2.6390 36,175
Sep 22, 2023 2.6240 2.6830 2.6020 2.6370 2.6370 52,641
Sep 21, 2023 2.7320 2.7590 2.5950 2.6100 2.6100 99,971
Sep 20, 2023 2.8190 2.8240 2.6930 2.7330 2.7330 140,309
Sep 19, 2023 2.7290 2.8720 2.7100 2.8480 2.8480 164,806
Sep 18, 2023 2.6240 2.7450 2.6000 2.7280 2.7280 128,308
Sep 15, 2023 2.7040 2.7360 2.6370 2.6440 2.6440 127,780
Sep 14, 2023 2.7150 2.8230 2.6970 2.7080 2.7080 154,082
Sep 13, 2023 2.7470 2.7770 2.6400 2.6800 2.6800 191,712
Sep 12, 2023 2.6200 2.7820 2.6040 2.7430 2.7430 202,189
Sep 11, 2023 2.6100 2.6390 2.5410 2.6080 2.6080 110,879
Sep 8, 2023 2.5790 2.6590 2.5720 2.6050 2.6050 101,228
Sep 7, 2023 2.5160 2.6140 2.5000 2.5790 2.5790 140,334
Sep 6, 2023 2.5840 2.6140 2.5030 2.5100 2.5100 116,663
Sep 5, 2023 2.7000 2.7080 2.5660 2.5820 2.5820 178,329
Sep 1, 2023 2.7650 2.8600 2.7350 2.7650 2.7650 127,248
Aug 31, 2023 2.8030 2.8650 2.7080 2.7680 2.7680 176,016
Aug 30, 2023 2.6800 2.8130 2.6470 2.7960 2.7960 146,876
Aug 29, 2023 2.5790 2.5990 2.5150 2.5560 2.5560 145,380
Aug 28, 2023 2.6350 2.6950 2.5440 2.5790 2.5790 58,220
Aug 25, 2023 2.5170 2.5550 2.4680 2.5400 2.5400 31,329
Aug 24, 2023 2.4840 2.5650 2.4250 2.5190 2.5190 76,080
Aug 23, 2023 2.5600 2.5900 2.4730 2.4970 2.4970 93,844
Aug 22, 2023 2.6180 2.6360 2.5400 2.5600 2.5600 111,965
Aug 21, 2023 2.5600 2.6600 2.5550 2.6320 2.6320 102,634
Aug 18, 2023 2.6230 2.6360 2.5240 2.5510 2.5510 128,027
Aug 17, 2023 2.6050 2.6700 2.5750 2.6210 2.6210 119,544
Aug 16, 2023 2.6640 2.6740 2.5680 2.5920 2.5920 142,515
Aug 15, 2023 2.8100 2.8630 2.6470 2.6590 2.6590 158,887
Aug 14, 2023 2.7760 2.8270 2.7490 2.7950 2.7950 93,502
Aug 11, 2023 2.7800 2.8330 2.7010 2.7700 2.7700 163,958
Aug 10, 2023 2.9740 2.9980 2.7470 2.7630 2.7630 230,514
Aug 9, 2023 2.7970 3.0180 2.7710 2.9590 2.9590 312,252
Aug 8, 2023 2.7350 2.8010 2.6920 2.7770 2.7770 186,795
Aug 7, 2023 2.5790 2.7540 2.5710 2.7250 2.7250 228,905
Aug 4, 2023 2.5560 2.6190 2.5290 2.5770 2.5770 104,012
Aug 3, 2023 2.4840 2.5860 2.4740 2.5650 2.5650 139,151
Aug 2, 2023 2.5780 2.5810 2.4570 2.4770 2.4770 147,612
Aug 1, 2023 2.6440 2.6750 2.5310 2.5600 2.5600 135,522
Jul 31, 2023 2.6590 2.6930 2.6050 2.6340 2.6340 97,877
Jul 28, 2023 2.6020 2.6850 2.5640 2.6380 2.6380 136,505
Jul 27, 2023 2.6270 2.6500 2.4630 2.4920 2.4920 166,760
Jul 26, 2023 2.7200 2.7390 2.6250 2.6650 2.6650 37,310
Jul 25, 2023 2.7030 2.7540 2.6560 2.7300 2.7300 35,545
Jul 24, 2023 2.7210 2.7670 2.6640 2.6850 2.6850 54,167
Jul 21, 2023 2.7440 2.7860 2.6870 2.7130 2.7130 94,148
Jul 20, 2023 2.6290 2.7890 2.6170 2.7570 2.7570 165,848
Jul 19, 2023 2.6200 2.6570 2.5840 2.6030 2.6030 102,069
Jul 18, 2023 2.5370 2.6470 2.5290 2.6290 2.6290 134,874
Jul 17, 2023 2.5480 2.5800 2.4840 2.5120 2.5120 110,913
Jul 14, 2023 2.5580 2.6060 2.4920 2.5390 2.5390 134,591
Jul 13, 2023 2.6590 2.6660 2.5390 2.5450 2.5450 148,019
Jul 12, 2023 2.7390 2.7500 2.6180 2.6320 2.6320 149,633
Jul 11, 2023 2.6670 2.7480 2.6300 2.7310 2.7310 130,580
Jul 10, 2023 2.5700 2.6920 2.5700 2.6690 2.6690 124,495
Jul 7, 2023 2.6350 2.6750 2.5360 2.5820 2.5820 103,593
Jul 6, 2023 2.6520 2.6870 2.5860 2.6090 2.6090 109,301
Jul 5, 2023 2.6990 2.7930 2.6480 2.6570 2.6570 124,912
Jul 3, 2023 2.7290 2.7460 2.6700 2.7090 2.7090 79,618
Jun 30, 2023 2.6770 2.8280 2.6340 2.7980 2.7980 147,265
Jun 29, 2023 2.6620 2.7460 2.6160 2.7010 2.7010 118,610
Jun 28, 2023 2.7880 2.8390 2.5930 2.6030 2.6030 137,907
Jun 27, 2023 2.7770 2.8090 2.7240 2.7630 2.7630 71,154
Jun 26, 2023 2.7580 2.8160 2.7200 2.7910 2.7910 31,600
Jun 23, 2023 2.6120 2.7400 2.5200 2.7290 2.7290 84,433
Jun 22, 2023 2.5900 2.6320 2.5290 2.6080 2.6080 109,156
Jun 21, 2023 2.4870 2.6020 2.4480 2.5970 2.5970 125,413
Jun 20, 2023 2.6290 2.6960 2.4840 2.4920 2.4920 198,217
Jun 16, 2023 2.5520 2.6530 2.5220 2.6320 2.6320 194,535
Jun 15, 2023 2.3460 2.5680 2.3150 2.5330 2.5330 260,280
Jun 14, 2023 2.3320 2.3900 2.2940 2.3420 2.3420 141,175
Jun 13, 2023 2.2840 2.3700 2.2750 2.3400 2.3400 179,755
Jun 12, 2023 2.3040 2.3240 2.2060 2.2660 2.2660 174,479
Jun 9, 2023 2.3200 2.3380 2.2500 2.2540 2.2540 169,479
Jun 8, 2023 2.3340 2.3800 2.2770 2.3520 2.3520 217,008
Jun 7, 2023 2.2640 2.3460 2.2500 2.3290 2.3290 182,391
Jun 6, 2023 2.2720 2.2910 2.1730 2.2620 2.2620 147,732
Jun 5, 2023 2.2140 2.3170 2.1840 2.2450 2.2450 149,918
Jun 2, 2023 2.1630 2.2330 2.1380 2.1720 2.1720 155,169
Jun 1, 2023 2.2550 2.2830 2.1360 2.1580 2.1580 210,624
May 31, 2023 2.3200 2.4100 2.2470 2.2660 2.2660 151,831
May 30, 2023 2.4170 2.4480 2.2570 2.3270 2.3270 183,534
May 26, 2023 2.2920 2.2980 2.1430 2.1810 2.1810 140,560
May 25, 2023 2.4130 2.4410 2.2580 2.3070 2.3070 48,663
May 24, 2023 2.3470 2.4150 2.3170 2.3980 2.3980 33,040
May 23, 2023 2.4000 2.4070 2.3180 2.3210 2.3210 58,742
May 22, 2023 2.5680 2.5690 2.3670 2.4000 2.4000 114,478
May 19, 2023 2.6150 2.6850 2.5570 2.5850 2.5850 162,128