Natural Gas Historical Price
Date |
Open |
High |
Low |
Close |
Volume |
OI |
2020-06-10 |
1.86 |
1.86 |
1.78 |
1.78 |
516,301 |
1,276,344 |
2020-06-09 |
1.905 |
1.905 |
1.766 |
1.766 |
503,528 |
1,295,347 |
2020-06-08 |
1.9 |
1.9 |
1.795 |
1.795 |
520,357 |
1,308,468 |
2020-06-05 |
1.916 |
1.916 |
1.781 |
1.781 |
279,807 |
1,332,921 |
2020-06-04 |
1.901 |
1.901 |
1.823 |
1.823 |
437,473 |
1,327,353 |
2020-06-02 |
1.874 |
1.874 |
1.781 |
1.781 |
426,140 |
1,301,965 |
2020-06-01 |
1.905 |
1.905 |
1.77 |
1.77 |
447,004 |
1,299,379 |
2020-05-29 |
1.819 |
1.841 |
1.819 |
1.841 |
350,013 |
1,281,288 |
2020-05-28 |
1.878 |
1.878 |
1.828 |
1.828 |
301,278 |
1,250,073 |
2020-05-27 |
1.935 |
1.935 |
1.88 |
1.88 |
369,720 |
1,249,424 |
2020-05-26 |
1.882 |
1.882 |
1.795 |
1.795 |
309,867 |
1,257,762 |
2020-05-22 |
1.87 |
1.87 |
1.745 |
1.745 |
407,414 |
1,259,169 |
2020-05-21 |
1.91 |
1.91 |
1.71 |
1.71 |
533,061 |
1,247,108 |
2020-05-20 |
1.963 |
1.963 |
1.781 |
1.781 |
652,971 |
1,265,398 |
2020-05-19 |
1.953 |
1.953 |
1.796 |
1.796 |
645,188 |
1,268,458 |
2020-05-18 |
1.903 |
1.903 |
1.766 |
1.766 |
433,165 |
1,284,248 |
2020-05-15 |
1.871 |
1.871 |
1.636 |
1.636 |
536,440 |
1,278,951 |
2020-05-14 |
1.882 |
1.882 |
1.681 |
1.681 |
727,117 |
1,269,948 |
2020-05-13 |
1.947 |
1.947 |
1.616 |
1.616 |
622,570 |
1,252,799 |
2020-05-12 |
1.826 |
1.826 |
1.7 |
1.7 |
501,106 |
1,221,541 |
2020-05-11 |
2.089 |
2.089 |
1.826 |
1.826 |
429,963 |
1,209,866 |
2020-05-08 |
2.126 |
2.126 |
1.825 |
1.825 |
509,246 |
1,196,832 |
2020-05-07 |
2.179 |
2.179 |
1.9 |
1.9 |
556,422 |
1,198,340 |
2020-05-06 |
2.267 |
2.267 |
1.948 |
1.948 |
713,403 |
1,210,773 |
2020-05-05 |
2.231 |
2.231 |
2.082 |
2.082 |
409,698 |
1,220,832 |
2020-05-04 |
2.195 |
2.195 |
1.988 |
1.988 |
394,274 |
1,199,632 |
2020-05-01 |
2.161 |
2.161 |
1.882 |
1.882 |
383,114 |
1,206,480 |
2020-04-30 |
1.878 |
1.938 |
1.878 |
1.938 |
318,345 |
1,206,903 |
2020-04-29 |
1.949 |
1.949 |
1.869 |
1.869 |
343,529 |
1,211,927 |
2020-04-28 |
1.92 |
1.954 |
1.92 |
1.954 |
540,665 |
1,212,228 |
More Historical Natural Gas Futures Prices