Natural Gas Historical Price
| Date |
Open |
High |
Low |
Close |
Volume |
OI |
| 2017-08-28 |
2.95 |
2.95 |
2.92 |
2.92 |
261,919 |
1,301,656 |
| 2017-08-25 |
2.974 |
2.974 |
2.93 |
2.93 |
320,621 |
1,297,409 |
| 2017-08-24 |
2.956 |
2.96 |
2.956 |
2.96 |
288,020 |
1,303,981 |
| 2017-08-23 |
2.961 |
2.961 |
2.92 |
2.92 |
433,541 |
1,316,077 |
| 2017-08-22 |
2.992 |
3.01 |
2.992 |
3.01 |
443,020 |
1,322,574 |
| 2017-08-21 |
2.929 |
2.98 |
2.929 |
2.98 |
263,424 |
1,328,370 |
| 2017-08-18 |
2.95 |
2.96 |
2.92 |
2.93 |
89,805 |
286,735 |
| 2017-08-17 |
2.92 |
2.92 |
2.88 |
2.88 |
348,682 |
1,326,491 |
| 2017-08-16 |
2.95 |
2.95 |
2.89 |
2.89 |
270,392 |
1,329,033 |
| 2017-08-15 |
2.987 |
2.987 |
2.93 |
2.93 |
339,128 |
1,340,316 |
| 2017-08-14 |
3.03 |
3.03 |
2.96 |
2.96 |
366,917 |
1,346,993 |
| 2017-08-11 |
3.009 |
3.009 |
2.91 |
2.91 |
653,484 |
1,334,305 |
| 2017-08-10 |
2.916 |
2.916 |
2.87 |
2.87 |
460,799 |
1,329,576 |
| 2017-08-09 |
2.835 |
2.85 |
2.835 |
2.85 |
360,247 |
1,339,219 |
| 2017-08-08 |
2.838 |
2.838 |
2.77 |
2.77 |
251,808 |
1,349,030 |
| 2017-08-07 |
2.805 |
2.805 |
2.75 |
2.75 |
251,808 |
1,349,030 |
| 2017-08-04 |
2.833 |
2.833 |
2.76 |
2.76 |
309,966 |
1,351,302 |
| 2017-08-03 |
2.845 |
2.845 |
2.78 |
2.78 |
306,770 |
1,350,212 |
| 2017-08-02 |
2.846 |
2.846 |
2.77 |
2.77 |
372,589 |
1,343,772 |
| 2017-08-01 |
2.849 |
2.849 |
2.75 |
2.75 |
443,573 |
1,332,325 |
| 2017-07-31 |
2.9 |
2.9 |
2.84 |
2.84 |
184,529 |
1,316,825 |
| 2017-07-28 |
2.958 |
2.958 |
2.92 |
2.92 |
342,823 |
1,316,959 |
| 2017-07-27 |
2.922 |
2.922 |
2.92 |
2.92 |
282,634 |
1,315,018 |
| 2017-07-26 |
2.93 |
2.93 |
2.92 |
2.92 |
262,570 |
1,315,857 |
| 2017-07-25 |
2.893 |
2.96 |
2.893 |
2.96 |
464,910 |
1,318,326 |
| 2017-07-24 |
2.921 |
2.96 |
2.921 |
2.96 |
437,263 |
1,325,908 |
| 2017-07-21 |
3.016 |
3.03 |
3.016 |
3.03 |
434,038 |
1,323,439 |
| 2017-07-20 |
3.058 |
3.1 |
3.058 |
3.1 |
281,474 |
1,337,770 |
| 2017-07-19 |
3.066 |
3.1 |
3.066 |
3.1 |
356,079 |
1,345,797 |
| 2017-07-18 |
3.008 |
3.09 |
3.008 |
3.09 |
293,038 |
1,351,324 |
More Historical Natural Gas Futures Prices