Natural Gas Historical Price
Date |
Open |
High |
Low |
Close |
Volume |
OI |
2020-09-03 |
2.931 |
2.931 |
2.486 |
2.486 |
665,707 |
1,247,030 |
2020-09-02 |
2.899 |
2.899 |
2.491 |
2.491 |
547,475 |
1,261,289 |
2020-09-01 |
2.918 |
2.918 |
2.533 |
2.533 |
450,715 |
1,255,765 |
2020-08-31 |
2.629 |
2.636 |
2.629 |
2.636 |
372,919 |
1,235,699 |
2020-08-28 |
2.71 |
2.71 |
2.66 |
2.66 |
488,942 |
1,240,615 |
2020-08-27 |
2.527 |
2.711 |
2.527 |
2.711 |
339,529 |
1,224,392 |
2020-08-26 |
2.579 |
2.579 |
2.454 |
2.454 |
322,547 |
1,231,205 |
2020-08-25 |
2.616 |
2.616 |
2.492 |
2.492 |
367,231 |
1,237,074 |
2020-08-24 |
2.585 |
2.585 |
2.509 |
2.509 |
423,092 |
1,246,967 |
2020-08-21 |
2.498 |
2.498 |
2.448 |
2.448 |
413,393 |
1,243,276 |
2020-08-20 |
2.569 |
2.569 |
2.352 |
2.352 |
281,354 |
1,250,294 |
2020-08-19 |
2.554 |
2.554 |
2.428 |
2.428 |
429,110 |
1,255,403 |
2020-08-18 |
2.48 |
2.48 |
2.413 |
2.413 |
376,154 |
1,254,609 |
2020-08-17 |
2.525 |
2.525 |
2.34 |
2.34 |
664,468 |
1,262,843 |
2020-08-14 |
2.328 |
2.355 |
2.328 |
2.355 |
446,856 |
1,253,325 |
2020-08-13 |
2.294 |
2.294 |
2.176 |
2.176 |
482,637 |
1,241,718 |
2020-08-12 |
2.285 |
2.285 |
2.149 |
2.149 |
439,747 |
1,243,527 |
2020-08-11 |
2.294 |
2.294 |
2.171 |
2.171 |
497,061 |
1,248,145 |
2020-08-10 |
2.385 |
2.385 |
2.154 |
2.154 |
531,487 |
1,265,125 |
2020-08-07 |
2.297 |
2.297 |
2.24 |
2.24 |
403,106 |
1,288,987 |
2020-08-06 |
2.347 |
2.347 |
2.165 |
2.165 |
436,890 |
1,285,105 |
2020-08-05 |
2.32 |
2.32 |
2.192 |
2.192 |
552,132 |
1,290,949 |
2020-08-04 |
2.239 |
2.239 |
2.192 |
2.192 |
885,443 |
1,302,897 |
2020-08-03 |
2.009 |
2.097 |
2.009 |
2.097 |
283,491 |
1,307,193 |
2020-07-31 |
1.835 |
1.835 |
1.799 |
1.799 |
386,866 |
1,293,139 |
2020-07-30 |
1.921 |
1.921 |
1.83 |
1.83 |
407,569 |
1,303,498 |
2020-07-29 |
1.856 |
1.931 |
1.856 |
1.931 |
336,408 |
1,290,723 |
2020-07-28 |
1.784 |
1.8 |
1.784 |
1.8 |
306,467 |
1,289,821 |
2020-07-27 |
1.856 |
1.856 |
1.735 |
1.735 |
321,320 |
1,292,892 |
2020-07-24 |
1.832 |
1.832 |
1.809 |
1.809 |
430,889 |
1,302,199 |
More Historical Natural Gas Futures Prices