Natural Gas Historical Price
Date |
Open |
High |
Low |
Close |
Volume |
OI |
2020-04-27 |
1.867 |
1.867 |
1.832 |
1.832 |
460,798 |
1,213,316 |
2020-04-24 |
1.955 |
1.955 |
1.71 |
1.71 |
441,801 |
1,210,880 |
2020-04-23 |
2.041 |
2.041 |
1.816 |
1.816 |
604,969 |
1,224,789 |
2020-04-22 |
1.991 |
1.991 |
1.91 |
1.91 |
926,398 |
1,230,358 |
2020-04-21 |
2.066 |
2.066 |
1.828 |
1.828 |
706,919 |
1,262,845 |
2020-04-20 |
1.93 |
1.938 |
1.93 |
1.938 |
516,669 |
1,245,650 |
2020-04-17 |
1.852 |
1.852 |
1.762 |
1.762 |
699,139 |
1,255,241 |
2020-04-16 |
1.743 |
1.743 |
1.687 |
1.687 |
452,928 |
1,240,173 |
2020-04-14 |
1.883 |
1.883 |
1.65 |
1.65 |
532,296 |
1,216,672 |
2020-04-13 |
1.882 |
1.882 |
1.727 |
1.727 |
575,095 |
1,213,525 |
2020-04-09 |
1.908 |
1.908 |
1.746 |
1.746 |
566,917 |
1,186,021 |
2020-04-08 |
2 |
2 |
1.793 |
1.793 |
738,139 |
1,205,583 |
2020-04-07 |
1.879 |
1.908 |
1.879 |
1.908 |
473,513 |
1,250,595 |
2020-04-06 |
1.768 |
1.768 |
1.749 |
1.749 |
440,978 |
1,258,021 |
2020-04-03 |
1.672 |
1.672 |
1.659 |
1.659 |
442,868 |
1,257,703 |
2020-04-02 |
1.715 |
1.715 |
1.551 |
1.551 |
416,706 |
1,240,069 |
2020-04-01 |
1.753 |
1.753 |
1.59 |
1.59 |
419,283 |
1,224,791 |
2020-03-31 |
1.702 |
1.702 |
1.643 |
1.643 |
296,678 |
1,216,304 |
2020-03-30 |
1.63 |
1.702 |
1.63 |
1.702 |
339,881 |
1,210,255 |
2020-03-27 |
1.699 |
1.699 |
1.669 |
1.669 |
360,571 |
1,209,535 |
2020-03-26 |
1.725 |
1.725 |
1.641 |
1.641 |
327,636 |
1,215,247 |
2020-03-25 |
1.741 |
1.741 |
1.659 |
1.659 |
427,765 |
1,221,849 |
2020-03-24 |
1.659 |
1.659 |
1.653 |
1.653 |
448,514 |
1,230,074 |
2020-03-23 |
1.612 |
1.612 |
1.586 |
1.586 |
541,625 |
1,257,568 |
2020-03-20 |
1.723 |
1.723 |
1.577 |
1.577 |
569,299 |
1,280,571 |
2020-03-19 |
1.683 |
1.683 |
1.65 |
1.65 |
830,006 |
1,314,372 |
2020-03-18 |
1.762 |
1.762 |
1.635 |
1.635 |
537,579 |
1,319,831 |
2020-03-17 |
1.831 |
1.831 |
1.72 |
1.72 |
521,309 |
1,346,760 |
2020-03-16 |
1.891 |
1.891 |
1.804 |
1.804 |
634,085 |
1,371,584 |
2020-03-13 |
1.851 |
1.883 |
1.851 |
1.883 |
785,976 |
1,400,404 |
More Historical Natural Gas Futures Prices