Natural Gas Historical Price
Date |
Open |
High |
Low |
Close |
Volume |
OI |
2020-07-23 |
1.731 |
1.783 |
1.731 |
1.783 |
339,663 |
1,306,133 |
2020-07-22 |
1.708 |
1.708 |
1.683 |
1.683 |
335,614 |
1,302,340 |
2020-07-21 |
1.685 |
1.685 |
1.674 |
1.674 |
452,086 |
1,298,974 |
2020-07-20 |
1.748 |
1.748 |
1.642 |
1.642 |
273,287 |
1,283,002 |
2020-07-17 |
1.78 |
1.78 |
1.718 |
1.718 |
335,534 |
1,277,539 |
2020-07-16 |
1.825 |
1.825 |
1.726 |
1.726 |
239,248 |
1,277,714 |
2020-07-15 |
1.743 |
1.778 |
1.743 |
1.778 |
380,568 |
1,280,563 |
2020-07-14 |
1.789 |
1.789 |
1.743 |
1.743 |
401,632 |
1,283,149 |
2020-07-13 |
1.828 |
1.828 |
1.737 |
1.737 |
445,238 |
1,279,655 |
2020-07-10 |
1.822 |
1.822 |
1.811 |
1.811 |
490,313 |
1,285,144 |
2020-07-09 |
1.872 |
1.872 |
1.782 |
1.782 |
443,505 |
1,286,237 |
2020-07-08 |
1.943 |
1.943 |
1.824 |
1.824 |
483,638 |
1,310,701 |
2020-07-07 |
1.895 |
1.895 |
1.876 |
1.876 |
614,789 |
1,320,917 |
2020-07-06 |
1.786 |
1.83 |
1.786 |
1.83 |
349,455 |
1,307,702 |
2020-07-02 |
1.747 |
1.747 |
1.733 |
1.733 |
423,030 |
1,311,228 |
2020-07-01 |
1.792 |
1.792 |
1.677 |
1.677 |
451,571 |
1,316,452 |
2020-06-30 |
1.697 |
1.751 |
1.697 |
1.751 |
533,149 |
1,314,627 |
2020-06-29 |
1.567 |
1.71 |
1.567 |
1.71 |
275,477 |
1,316,877 |
2020-06-26 |
1.526 |
1.542 |
1.526 |
1.542 |
621,782 |
1,316,858 |
2020-06-25 |
1.661 |
1.661 |
1.48 |
1.48 |
365,782 |
1,312,511 |
2020-06-24 |
1.688 |
1.688 |
1.602 |
1.602 |
384,743 |
1,311,538 |
2020-06-23 |
1.731 |
1.731 |
1.637 |
1.637 |
395,833 |
1,305,834 |
2020-06-22 |
1.758 |
1.758 |
1.663 |
1.663 |
382,509 |
1,305,662 |
2020-06-19 |
1.726 |
1.726 |
1.668 |
1.668 |
352,050 |
1,301,466 |
2020-06-18 |
1.724 |
1.724 |
1.638 |
1.638 |
403,563 |
1,317,837 |
2020-06-17 |
1.7 |
1.7 |
1.643 |
1.643 |
431,873 |
1,300,796 |
2020-06-16 |
1.762 |
1.762 |
1.615 |
1.615 |
498,057 |
1,289,083 |
2020-06-15 |
1.84 |
1.84 |
1.67 |
1.67 |
406,648 |
1,268,113 |
2020-06-12 |
1.899 |
1.899 |
1.734 |
1.734 |
560,253 |
1,268,386 |
2020-06-11 |
1.877 |
1.877 |
1.817 |
1.817 |
552,936 |
1,258,886 |
More Historical Natural Gas Futures Prices