NATURALGAS PRICE
Historical Data
| Date | Buy Price | Sell Price | Open | High | Low | Close | Prev. Close | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|
| 25-Feb-2025 | 351.7 | 351.9 | 344.1 | 353.9 | 341.9 | 351.9 | 371 | 5843 | 4774 |
| 24-Feb-2025 | 341.2 | 341.4 | 360.5 | 360.5 | 338.8 | 341.4 | 352.8 | 20012 | 5768 |
| 21-Feb-2025 | 370.1 | 370.3 | 360 | 378.6 | 360 | 370.3 | 368.8 | 28233 | 11247 |
| 20-Feb-2025 | 360.8 | 360.9 | 373 | 388.6 | 360 | 360.8 | 339 | 37079 | 11271 |
| 19-Feb-2025 | 365.9 | 366 | 347 | 369.5 | 345.2 | 365.9 | 312.3 | 75732 | 13004 |
| 18-Feb-2025 | 313.8 | 313.9 | 311.4 | 314.3 | 309.5 | 313.9 | 323.8 | 23397 | 13804 |
| 17-Feb-2025 | 316.2 | 316.4 | 314.8 | 316.8 | 314.1 | 316.2 | 316.5 | 23506 | 15318 |
| 14-Feb-2025 | 321.7 | 321.8 | 314.9 | 322.1 | 314.8 | 321.8 | 308.2 | 8876 | 16412 |
| 13-Feb-2025 | 318.5 | 318.6 | 311 | 322 | 311 | 318.6 | 306.3 | 29581 | 18901 |
| 12-Feb-2025 | 303.5 | 303.7 | 304 | 307.2 | 302.5 | 303.6 | 303.8 | 13743 | 15313 |
| 11-Feb-2025 | 302.3 | 302.5 | 301.3 | 303.4 | 299.8 | 302.4 | 295 | 9088 | 14544 |
| 10-Feb-2025 | 298.1 | 298.2 | 301.8 | 302.2 | 294 | 298.1 | 295.8 | 58255 | 14140 |
| 07-Feb-2025 | 295.3 | 295.4 | 295.4 | 296.2 | 295.1 | 295.4 | 285.7 | 1483 | 14226 |
| 06-Feb-2025 | 294.1 | 294.3 | 291 | 298.5 | 289.5 | 294.1 | 287.5 | 73715 | 13933 |
| 05-Feb-2025 | 284.3 | 284.4 | 284 | 285.4 | 276.5 | 284.3 | 291.7 | 76959 | 12867 |
| 04-Feb-2025 | 280.3 | 280.4 | 291.8 | 292 | 276.7 | 280.4 | 267.3 | 63403 | 12541 |
| 03-Feb-2025 | 288 | 288.1 | 272 | 290.7 | 272 | 288.1 | 267.3 | 58996 | 13511 |
| 01-Feb-2025 | 266.5 | 266.7 | 264.3 | 269.4 | 264.1 | 266.6 | 269.1 | 2247 | 18176 |
| 31-Jan-2025 | 268.5 | 268.6 | 269.4 | 269.4 | 268 | 268.5 | 273.7 | 2241 | 17308 |
| 30-Jan-2025 | 274.3 | 274.4 | 274.4 | 274.8 | 274.1 | 274.3 | 270.4 | 875 | 15037 |
| 29-Jan-2025 | 268.2 | 268.3 | 268.2 | 270.6 | 265.8 | 268.2 | 279.7 | 28406 | 16804 |
| 28-Jan-2025 | 271.7 | 271.9 | 283.7 | 286.7 | 270.8 | 271.7 | 295.6 | 34685 | 14025 |
| 27-Jan-2025 | 280.8 | 280.9 | 287.7 | 288.5 | 278.6 | 280.9 | 297.7 | 45833 | 11370 |
| 24-Jan-2025 | 289.7 | 289.8 | 299.9 | 300.7 | 289.5 | 289.8 | 300.1 | 27255 | 8594 |
| 23-Jan-2025 | 303.6 | 303.7 | 303.5 | 306 | 302.3 | 303.7 | 291.7 | 6231 | 5929 |
| 22-Jan-2025 | 298.4 | 298.6 | 290.5 | 299.9 | 288.4 | 298.6 | 298 | 29924 | 6238 |
| 21-Jan-2025 | 297.7 | 297.9 | 295.8 | 301.3 | 295.5 | 297.7 | 307.3 | 6044 | 5554 |
| 20-Jan-2025 | 295.8 | 296 | 297.5 | 300.2 | 293.7 | 295.8 | 311.3 | 10914 | 5763 |
| 17-Jan-2025 | 307.1 | 307.2 | 318.8 | 320.1 | 306.3 | 306.9 | 303.8 | 14029 | 4203 |
| 16-Jan-2025 | 307.3 | 307.5 | 306.5 | 308.1 | 306 | 307.3 | 299.5 | 881 | 4046 |
| 15-Jan-2025 | 294.7 | 294.8 | 294 | 294.7 | 293.5 | 294.5 | 294.5 | 363 | 3413 |
| 14-Jan-2025 | 297.7 | 297.9 | 297.8 | 298.3 | 297.5 | 297.8 | 292 | 223 | 3424 |
| 13-Jan-2025 | 301.8 | 301.9 | 303 | 304.9 | 298.7 | 301.8 | 286.4 | 5675 | 3594 |
| 10-Jan-2025 | 286.7 | 286.9 | 281.8 | 287.8 | 280 | 286.9 | 273.9 | 5902 | 3612 |
| 09-Jan-2025 | 272.7 | 272.9 | 271.4 | 273.6 | 269.2 | 272.7 | 264 | 3880 | 3954 |
| 08-Jan-2025 | 266.1 | 266.2 | 268.6 | 268.6 | 262.3 | 266.2 | 266.1 | 1227 | 4812 |
| 07-Jan-2025 | 272 | 272.1 | 271.4 | 272.2 | 271.2 | 272 | 256.2 | 450 | 4522 |
| 06-Jan-2025 | 267.3 | 267.4 | 264.8 | 269.1 | 263.2 | 267.2 | 274.7 | 5074 | 4450 |
| 03-Jan-2025 | 262.2 | 262.4 | 273.3 | 273.8 | 260 | 262.3 | 271.8 | 8041 | 4501 |
| 02-Jan-2025 | 271.6 | 271.7 | 266.8 | 271.9 | 264.2 | 271.7 | 271.8 | 5959 | 3763 |
| 01-Jan-2025 | 270.4 | 270.6 | 266.1 | 275 | 266 | 270.5 | 278.2 | 1374 | 3553 |
| 31-Dec-2024 | 272 | 272.2 | 280.1 | 284.7 | 268.5 | 272.2 | 251 | 11837 | 3560 |
| 30-Dec-2024 | 270.8 | 270.9 | 255 | 272.3 | 255 | 270.8 | 248.3 | 5883 | 2493 |
| 27-Dec-2024 | 253.9 | 254.1 | 247.6 | 255.8 | 247 | 253.9 | 259.6 | 4016 | 2699 |
| 26-Dec-2024 | 249 | 249.2 | 257.9 | 260.5 | 248.3 | 249 | 249.8 | 6460 | 2494 |
| 24-Dec-2024 | 257.7 | 258 | 251.5 | 259.9 | 251.5 | 257.9 | 252.2 | 3089 | 1878 |
| 23-Dec-2024 | 255.1 | 255.4 | 254 | 257.6 | 253.5 | 255.3 | 242.2 | 1500 | 1774 |
| 20-Dec-2024 | 247.2 | 247.7 | 246.5 | 251.5 | 245.5 | 247.6 | 235.7 | 1621 | 1695 |
| 19-Dec-2024 | 236.7 | 237 | 237 | 238 | 236 | 237 | 228.1 | 178 | 1739 |
| 18-Dec-2024 | 235.9 | 236.5 | 234.9 | 237.5 | 233.3 | 236.2 | 231.1 | 998 | 1676 |
| 17-Dec-2024 | 232.4 | 232.9 | 231.8 | 233.4 | 231 | 233 | 236.3 | 216 | 1555 |
| 16-Dec-2024 | 231.3 | 231.4 | 233.3 | 233.4 | 231.3 | 231.4 | 242.1 | 104 | 1371 |
| 13-Dec-2024 | 237.1 | 237.6 | 239.6 | 240.1 | 235 | 237.2 | 238.5 | 719 | 1329 |
| 12-Dec-2024 | 240.9 | 241.3 | 238.5 | 240.9 | 237.2 | 240.8 | 228.9 | 89 | 1073 |
| 11-Dec-2024 | 229.9 | 230 | 229.9 | 230 | 229.6 | 230 | 234 | 27 | 1087 |
| 10-Dec-2024 | 227.3 | 227.5 | 231.7 | 232.8 | 227.1 | 227.6 | 230.7 | 266 | 955 |
| 09-Dec-2024 | 233.1 | 233.7 | 234 | 238.6 | 231.4 | 233.6 | 232.5 | 846 | 814 |
| 06-Dec-2024 | 228 | 228.5 | 232.1 | 232.1 | 227.8 | 228 | 231.6 | 138 | 719 |
| 05-Dec-2024 | 233.8 | 234.1 | 232.6 | 234.5 | 232.1 | 234.2 | 230.9 | 55 | 619 |
| 04-Dec-2024 | 226.9 | 227.2 | 230.6 | 231.3 | 227 | 227 | 242.8 | 163 | 602 |
| 03-Dec-2024 | 236.2 | 236.6 | 242.1 | 242.2 | 235 | 236 | 250.6 | 277 | 444 |
| 02-Dec-2024 | 241.7 | 241.8 | 243 | 243 | 241.7 | 241.7 | 245.8 | 16 | 276 |
| 29-Nov-2024 | 250.4 | 251.1 | 247 | 251.5 | 245.8 | 251.4 | 242.7 | 229 | 311 |
| 28-Nov-2024 | 243.1 | 243.5 | 240.1 | 243.9 | 239.8 | 243 | 255.9 | 83 | 310 |
| 27-Nov-2024 | 251.9 | 252.4 | 256.8 | 257.9 | 251.8 | 251.9 | 255.5 | 47 | 182 |
| 26-Nov-2024 | 253 | 254 | 252.4 | 260.7 | 252 | 253.9 | 245.4 | 257 | 144 |
| 25-Nov-2024 | 259 | 261.4 | 255.2 | 262 | 253.2 | 262 | 259.3 | 97 | 113 |
| 22-Nov-2024 | 256.4 | 259.4 | 264.3 | 264.3 | 257 | 258.3 | 282.6 | 22 | 34 |
Wait ...