NATURALGAS PRICE
Historical Data
| Date | Buy Price | Sell Price | Open | High | Low | Close | Prev. Close | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|
| 25-Apr-2025 | 249.8 | 250 | 251.9 | 251.9 | 247.5 | 249.9 | 249 | 3235 | 9112 |
| 24-Apr-2025 | 255.1 | 255.2 | 256.7 | 256.8 | 255 | 255.1 | 255.1 | 2343 | 12032 |
| 23-Apr-2025 | 260.5 | 260.6 | 258.6 | 262.9 | 253.9 | 260.6 | 255.1 | 62844 | 15733 |
| 22-Apr-2025 | 259.2 | 259.3 | 260 | 260.2 | 258.5 | 259.2 | 278.5 | 1321 | 26498 |
| 21-Apr-2025 | 262 | 262.2 | 272.1 | 275.2 | 261.3 | 262.2 | 277.7 | 70410 | 26167 |
| 17-Apr-2025 | 277.4 | 277.5 | 280 | 281.2 | 273.1 | 277.4 | 285.3 | 46549 | 24705 |
| 16-Apr-2025 | 281.9 | 282 | 282.2 | 283.6 | 281.1 | 281.9 | 292.7 | 5135 | 23063 |
| 15-Apr-2025 | 283.3 | 283.4 | 287.6 | 290.7 | 276.7 | 283.3 | 292.7 | 80442 | 25268 |
| 14-Apr-2025 | 300.8 | 300.9 | 301 | 302 | 299.4 | 300.9 | 303.1 | 4399 | 15005 |
| 11-Apr-2025 | 302.1 | 302.3 | 304.4 | 308.4 | 293.2 | 302.3 | 303.1 | 93277 | 15526 |
| 10-Apr-2025 | 304.8 | 305 | 320 | 323.4 | 302.4 | 304.9 | 322.6 | 87683 | 11467 |
| 09-Apr-2025 | 305.1 | 305.2 | 303.6 | 305.9 | 299.5 | 305.2 | 322.6 | 15914 | 16049 |
| 08-Apr-2025 | 309.7 | 309.9 | 318 | 326.6 | 306.6 | 309.8 | 330.2 | 95026 | 14056 |
| 07-Apr-2025 | 326.2 | 326.3 | 324.4 | 338.7 | 318.7 | 326.4 | 353.8 | 117512 | 10423 |
| 04-Apr-2025 | 350.4 | 350.5 | 350.8 | 352.4 | 347.2 | 350.5 | 353.8 | 18341 | 11193 |
| 03-Apr-2025 | 346.6 | 346.7 | 344 | 348 | 340.5 | 346.6 | 347.8 | 20360 | 10890 |
| 02-Apr-2025 | 348.2 | 348.3 | 339 | 348.7 | 338.4 | 348.3 | 351.3 | 46641 | 11953 |
| 01-Apr-2025 | 342.9 | 343.1 | 354 | 355.9 | 342.7 | 343 | 351.3 | 60651 | 11597 |
| 31-Mar-2025 | 359 | 359.1 | 356.2 | 361.9 | 356.2 | 359.1 | 337.9 | 10797 | 12271 |
| 28-Mar-2025 | 337.6 | 337.7 | 335.9 | 337.7 | 329 | 337.6 | 337.9 | 36121 | 9608 |
| 27-Mar-2025 | 329.3 | 329.5 | 332.8 | 334 | 321.4 | 329.4 | 333.9 | 68500 | 10619 |
| 26-Mar-2025 | 331.1 | 331.2 | 336.3 | 339.4 | 330 | 331.1 | 330.6 | 24788 | 9833 |
| 25-Mar-2025 | 336.1 | 336.2 | 341 | 345.8 | 334.8 | 336.1 | 348.3 | 49375 | 9167 |
| 24-Mar-2025 | 344.9 | 345 | 345 | 348.5 | 338.9 | 344.9 | 352 | 34779 | 7306 |
| 21-Mar-2025 | 344.3 | 344.5 | 346.3 | 346.3 | 340.1 | 344.3 | 368.4 | 6140 | 5304 |
| 20-Mar-2025 | 361.9 | 362.1 | 369 | 373.2 | 361.1 | 362.1 | 361 | 11829 | 5249 |
| 19-Mar-2025 | 365.3 | 365.5 | 360 | 367.5 | 358.1 | 365.3 | 361 | 11339 | 4526 |
| 18-Mar-2025 | 359.3 | 359.5 | 356.2 | 361.4 | 350.8 | 359.1 | 357.7 | 11713 | 3599 |
| 17-Mar-2025 | 366.1 | 366.2 | 366.7 | 367 | 365.9 | 366.1 | 363.3 | 178 | 3389 |
| 14-Mar-2025 | 360.3 | 360.5 | 358.6 | 361.1 | 351.8 | 360.2 | 394.5 | 7143 | 3182 |
| 13-Mar-2025 | 356.3 | 356.5 | 359.1 | 365.7 | 350.8 | 356.3 | 394.5 | 11021 | 2927 |
| 12-Mar-2025 | 369.1 | 369.3 | 385.4 | 388 | 367.4 | 369.1 | 394.5 | 11968 | 3008 |
| 11-Mar-2025 | 398.5 | 398.7 | 394.7 | 399.2 | 392 | 398.6 | 373.8 | 2538 | 3697 |
| 10-Mar-2025 | 396 | 396.3 | 388.7 | 412.9 | 388.7 | 396.8 | 379.6 | 13431 | 3900 |
| 07-Mar-2025 | 372.5 | 372.8 | 378.3 | 379.5 | 371.7 | 372.6 | 391.6 | 2351 | 3189 |
| 06-Mar-2025 | 390.5 | 390.7 | 389.5 | 392.4 | 388.5 | 390.5 | 392.5 | 415 | 3296 |
| 05-Mar-2025 | 383 | 383.2 | 383.9 | 398.5 | 374.4 | 383.3 | 359.7 | 21591 | 3078 |
| 04-Mar-2025 | 397.5 | 397.7 | 367.7 | 398.2 | 360.3 | 397.4 | 344.3 | 21228 | 3649 |
| 03-Mar-2025 | 339.3 | 339.5 | 335.4 | 340.1 | 334.9 | 339.3 | 353.3 | 1634 | 1880 |
| 28-Feb-2025 | 349.5 | 349.7 | 349.9 | 350.8 | 347.3 | 349.7 | 355.6 | 1036 | 1813 |
| 27-Feb-2025 | 348.2 | 348.4 | 353.8 | 355.1 | 341.4 | 348.2 | 358.2 | 4461 | 1811 |
| 26-Feb-2025 | 361.9 | 362 | 363 | 366.7 | 361.5 | 361.9 | 366.4 | 720 | 2005 |
| 25-Feb-2025 | 356.8 | 357 | 349.5 | 357.7 | 346.8 | 357.2 | 366.4 | 2584 | 1722 |
| 24-Feb-2025 | 346.8 | 347 | 351.8 | 352.3 | 341.8 | 347.2 | 353.6 | 1839 | 1378 |
| 21-Feb-2025 | 366.7 | 367.1 | 360.7 | 374.3 | 360.1 | 366.6 | 365.6 | 1090 | 1328 |
| 20-Feb-2025 | 360.1 | 360.5 | 372.2 | 381.8 | 359.7 | 360 | 343.9 | 1001 | 1204 |
| 19-Feb-2025 | 364 | 364.3 | 347.2 | 370.2 | 345.6 | 364.3 | 319.6 | 1321 | 1120 |
| 18-Feb-2025 | 320.3 | 320.7 | 319 | 320.6 | 316.7 | 320.4 | 327.9 | 238 | 737 |
| 17-Feb-2025 | 322.6 | 323.1 | 321.5 | 323.4 | 321 | 322.1 | 321.1 | 136 | 733 |
| 14-Feb-2025 | 326.2 | 326.5 | 321.8 | 326.6 | 321.6 | 326.2 | 316.2 | 68 | 692 |
| 13-Feb-2025 | 324.1 | 324.5 | 321.9 | 326.9 | 321.2 | 324.2 | 314 | 191 | 686 |
| 12-Feb-2025 | 312.7 | 313.1 | 312 | 314.9 | 311.9 | 312.7 | 310.7 | 79 | 635 |
| 11-Feb-2025 | 309.4 | 309.9 | 309.4 | 309.9 | 308 | 309.6 | 303.4 | 56 | 533 |
| 10-Feb-2025 | 305.7 | 306.1 | 308 | 309.8 | 302.5 | 305.9 | 303.9 | 277 | 477 |
| 07-Feb-2025 | 302 | 302.4 | 302.7 | 302.8 | 302 | 302 | 294.1 | 6 | 428 |
| 06-Feb-2025 | 302.2 | 302.8 | 297.6 | 305.4 | 297.5 | 303 | 296.2 | 329 | 431 |
| 05-Feb-2025 | 292.9 | 293.2 | 290.6 | 294.3 | 286.8 | 293 | 297.4 | 299 | 316 |
| 04-Feb-2025 | 289.4 | 289.9 | 297.4 | 298 | 286.2 | 289 | 278.1 | 273 | 282 |
| 03-Feb-2025 | 296.1 | 296.6 | 289.2 | 298.3 | 289.2 | 296.5 | 278.1 | 281 | 284 |
| 01-Feb-2025 | 277.4 | 277.9 | 276.8 | 277.6 | 276.1 | 277.6 | 279.6 | 9 | 203 |
| 31-Jan-2025 | 279.5 | 279.9 | 279.6 | 279.9 | 279.5 | 279.9 | 286.3 | 14 | 163 |
| 30-Jan-2025 | 285.9 | 286.3 | 285.4 | 286.1 | 285.4 | 286.1 | 283 | 5 | 196 |
| 29-Jan-2025 | 280.2 | 280.7 | 280.3 | 282.1 | 278.9 | 280.3 | 290.9 | 162 | 140 |
| 28-Jan-2025 | 284.6 | 285.4 | 292.1 | 292.3 | 284 | 284 | 302.4 | 63 | 48 |
| 27-Jan-2025 | 286.1 | 288.9 | 296 | 297.5 | 289.6 | 290.3 | 311.3 | 24 | 26 |
| 24-Jan-2025 | 301.6 | 302.5 | 306 | 306 | 301.4 | 301.4 | 307.2 | 5 | 16 |
| 22-Jan-2025 | 306.3 | 309.9 | 307.2 | 307.2 | 307.2 | 307.2 | 304 | 1 | 15 |
| 20-Jan-2025 | 301 | 304.9 | 305.6 | 305.6 | 302.2 | 302.2 | 313.2 | 5 | 15 |
| 17-Jan-2025 | 311.4 | 317.5 | 318.3 | 318.3 | 318.3 | 318.3 | 307.2 | 1 | 14 |
| 13-Jan-2025 | 301 | 304.8 | 304.9 | 304.9 | 303 | 303 | 281.3 | 2 | 10 |
| 10-Jan-2025 | 289.5 | 292.7 | 288.5 | 292.5 | 288.4 | 291.4 | 274.8 | 14 | 11 |
| 08-Jan-2025 | 274 | 277.3 | 274.8 | 274.8 | 274.8 | 274.8 | 263.9 | 1 | 16 |
| 03-Jan-2025 | 260 | 272.5 | 279.9 | 279.9 | 268.1 | 268.1 | 262.8 | 4 | 3 |
| 31-Dec-2024 | 169 | -20000000 | 165.8 | 165.8 | 165.8 | 165.8 | 225.7 | 1 | 3 |
Wait ...