NATURALGAS PRICE
Historical Data
| Date | Buy Price | Sell Price | Open | High | Low | Close | Prev. Close | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|
| 25-Nov-2024 | 289 | 289.3 | 273 | 292 | 273 | 289.3 | 278.2 | 11963 | 7649 |
| 22-Nov-2024 | 279.4 | 279.5 | 283 | 293.3 | 278.2 | 279.5 | 268 | 16086 | 8056 |
| 21-Nov-2024 | 286.4 | 286.6 | 271.6 | 288 | 270.8 | 286.5 | 255.2 | 26282 | 8432 |
| 20-Nov-2024 | 263.6 | 263.7 | 259.9 | 264.8 | 259.4 | 263.8 | 237.5 | 48062 | 11036 |
| 19-Nov-2024 | 248 | 248.1 | 249.2 | 253.2 | 245.3 | 248.1 | 237.5 | 45918 | 16348 |
| 18-Nov-2024 | 245.6 | 245.7 | 240 | 247.7 | 240 | 245.7 | 239.3 | 12678 | 14983 |
| 15-Nov-2024 | 236.1 | 236.3 | 236 | 238 | 227.2 | 236.2 | 246.5 | 61062 | 17025 |
| 14-Nov-2024 | 242.4 | 242.5 | 250.6 | 251.8 | 240.7 | 242.4 | 246.5 | 77326 | 18389 |
| 13-Nov-2024 | 244.9 | 245 | 245.3 | 246.1 | 239.2 | 245 | 247.8 | 69318 | 19297 |
| 12-Nov-2024 | 252.7 | 252.8 | 248.7 | 254.5 | 241.3 | 252.7 | 224.8 | 106999 | 19324 |
| 11-Nov-2024 | 248.5 | 248.7 | 228 | 249.7 | 228 | 248.6 | 226.6 | 108508 | 19780 |
| 08-Nov-2024 | 229 | 229.1 | 227.3 | 229.5 | 227.2 | 229.1 | 232 | 8415 | 22219 |
| 07-Nov-2024 | 227.9 | 228 | 229 | 234.7 | 224.5 | 227.9 | 226.1 | 97039 | 23887 |
| 06-Nov-2024 | 227.5 | 227.6 | 226 | 227.7 | 224.5 | 227.5 | 233.7 | 29842 | 23311 |
| 05-Nov-2024 | 235.5 | 235.6 | 234.8 | 236.2 | 234.4 | 235.7 | 226.5 | 4421 | 19875 |
| 04-Nov-2024 | 219.6 | 219.7 | 224 | 224 | 217.8 | 219.7 | 226.5 | 9863 | 22014 |
| 01-Nov-2024 | 225.6 | 225.8 | 225.8 | 226.8 | 224.2 | 225.6 | 239.8 | 3477 | 22591 |
| 31-Oct-2024 | 233.3 | 233.4 | 238.3 | 238.3 | 232.8 | 233.3 | 241.5 | 45382 | 24304 |
| 30-Oct-2024 | 235.2 | 235.3 | 243.1 | 243.6 | 235.1 | 235.2 | 241.5 | 41372 | 22563 |
| 29-Oct-2024 | 241.2 | 241.3 | 238.9 | 241.6 | 235.4 | 241.2 | 239.6 | 71476 | 21283 |
| 28-Oct-2024 | 254.5 | 254.6 | 258.2 | 258.2 | 253.3 | 254.5 | 258.2 | 10580 | 16235 |
| 25-Oct-2024 | 252.6 | 252.7 | 254.9 | 255.9 | 250.1 | 252.7 | 242.2 | 67458 | 16955 |
| 24-Oct-2024 | 246.5 | 246.6 | 246 | 252.6 | 246 | 246.5 | 242.2 | 38574 | 14325 |
| 23-Oct-2024 | 242 | 242.1 | 242.7 | 243.5 | 241.5 | 242.1 | 243.5 | 10079 | 12246 |
| 22-Oct-2024 | 238.4 | 238.5 | 237.3 | 239.5 | 237.3 | 238.5 | 235.7 | 4301 | 10826 |
| 21-Oct-2024 | 237.1 | 237.3 | 232.1 | 238.8 | 231.3 | 237.1 | 237.8 | 13127 | 10679 |
| 18-Oct-2024 | 233.6 | 233.7 | 238.1 | 239.1 | 233 | 233.6 | 239.4 | 6095 | 9673 |
| 17-Oct-2024 | 239.8 | 239.9 | 239.3 | 243.4 | 238 | 239.9 | 248.5 | 9755 | 9485 |
| 16-Oct-2024 | 243.2 | 243.3 | 247.8 | 247.8 | 243 | 243.2 | 247.3 | 3060 | 8124 |
| 15-Oct-2024 | 244.2 | 244.3 | 245.3 | 245.5 | 244 | 244.3 | 256.6 | 865 | 7697 |
| 14-Oct-2024 | 249.5 | 249.6 | 253.4 | 254 | 248.5 | 249.7 | 259.8 | 5943 | 7397 |
| 11-Oct-2024 | 262.1 | 262.2 | 262.3 | 263.4 | 261.6 | 262 | 259.8 | 987 | 7768 |
| 10-Oct-2024 | 261.2 | 261.3 | 260.4 | 261.3 | 260.3 | 261.2 | 269.9 | 294 | 7326 |
| 09-Oct-2024 | 265.7 | 265.8 | 266.6 | 266.6 | 264.4 | 265.8 | 270.5 | 2803 | 7616 |
| 08-Oct-2024 | 268.3 | 268.4 | 269.1 | 271.2 | 265.7 | 268.2 | 270.5 | 6467 | 7480 |
| 07-Oct-2024 | 270.5 | 270.6 | 274.4 | 278.5 | 269.9 | 270.4 | 277.2 | 9016 | 7808 |
| 04-Oct-2024 | 283.5 | 283.6 | 282.9 | 283.9 | 282 | 283.5 | 275.9 | 732 | 7076 |
| 03-Oct-2024 | 281.8 | 282 | 279.3 | 284.6 | 277.8 | 282 | 279.3 | 6732 | 6926 |
| 01-Oct-2024 | 279 | 279.1 | 279.1 | 279.8 | 278.8 | 279.1 | 277 | 613 | 7070 |
| 30-Sep-2024 | 281.1 | 281.2 | 274.7 | 282.4 | 274.7 | 280.9 | 277 | 6058 | 6954 |
| 27-Sep-2024 | 264.3 | 264.5 | 264.2 | 264.6 | 264.1 | 264.4 | 266.2 | 127 | 5607 |
| 26-Sep-2024 | 269.1 | 269.3 | 272.8 | 274.9 | 268.1 | 269.3 | 271.1 | 7430 | 5986 |
| 25-Sep-2024 | 272.8 | 273 | 271.3 | 276.1 | 270.4 | 272.9 | 269.4 | 2716 | 5930 |
| 24-Sep-2024 | 273.3 | 273.5 | 276.2 | 278.5 | 272.3 | 273.6 | 265.6 | 2080 | 5649 |
| 23-Sep-2024 | 269 | 269.2 | 268.3 | 269.2 | 267.5 | 269 | 254.3 | 604 | 4989 |
| 20-Sep-2024 | 255.8 | 256 | 254 | 257.2 | 253.9 | 255.9 | 254.5 | 1099 | 3707 |
| 19-Sep-2024 | 253 | 253.2 | 254.3 | 254.5 | 252.6 | 253 | 255.5 | 390 | 2947 |
| 18-Sep-2024 | 256.7 | 257 | 255.2 | 257.3 | 254.8 | 257 | 255.5 | 256 | 2726 |
| 17-Sep-2024 | 256.1 | 256.3 | 257.5 | 257.9 | 256.1 | 256.1 | 254.1 | 268 | 2465 |
| 16-Sep-2024 | 250.9 | 251.3 | 251.6 | 253.2 | 250.2 | 251.7 | 260.6 | 558 | 2144 |
| 13-Sep-2024 | 259.1 | 259.5 | 259.4 | 259.6 | 259.2 | 259.5 | 256.2 | 11 | 2278 |
| 12-Sep-2024 | 254.5 | 254.9 | 256.5 | 258.1 | 254.5 | 254.8 | 255.5 | 725 | 2189 |
| 11-Sep-2024 | 253.6 | 253.8 | 253.6 | 253.9 | 253.5 | 253.6 | 255.5 | 42 | 1758 |
| 10-Sep-2024 | 256.9 | 257.1 | 253.6 | 258.4 | 253.3 | 257.2 | 259.9 | 681 | 1852 |
| 09-Sep-2024 | 256.1 | 256.3 | 256.3 | 257.3 | 256 | 256.2 | 259.9 | 114 | 1788 |
| 06-Sep-2024 | 259.4 | 259.7 | 259.8 | 260 | 259.3 | 259.4 | 254.8 | 52 | 1703 |
| 05-Sep-2024 | 258.9 | 259.3 | 254.3 | 259.3 | 253 | 259.1 | 256.8 | 393 | 1630 |
| 04-Sep-2024 | 255.8 | 256.1 | 256.5 | 257 | 255.7 | 256.5 | 256.8 | 66 | 1428 |
| 03-Sep-2024 | 250 | 250.1 | 256.8 | 257.5 | 249.7 | 250 | 255 | 508 | 1258 |
| 02-Sep-2024 | 257.4 | 257.7 | 256.3 | 259.3 | 255.6 | 257.8 | 255 | 474 | 1154 |
| 30-Aug-2024 | 257 | 257.3 | 257.3 | 257.4 | 256.8 | 257 | 257.4 | 29 | 882 |
| 29-Aug-2024 | 258.8 | 259.2 | 261 | 261 | 258.6 | 258.6 | 260.4 | 123 | 1014 |
| 28-Aug-2024 | 255.6 | 255.8 | 255.5 | 256.5 | 255.3 | 255.6 | 255.9 | 132 | 633 |
| 27-Aug-2024 | 258.1 | 258.2 | 258.5 | 258.6 | 257.8 | 258.2 | 259.1 | 28 | 452 |
| 26-Aug-2024 | 258.2 | 259.7 | 259 | 260 | 259 | 259.8 | 259.6 | 4 | 329 |
| 23-Aug-2024 | 258.8 | 259.5 | 262 | 262.2 | 259.1 | 259.5 | 261.5 | 49 | 315 |
| 22-Aug-2024 | 262 | 263.1 | 268.2 | 269 | 262.6 | 262.6 | 267.8 | 99 | 188 |
| 21-Aug-2024 | 268.8 | 269.5 | 268.1 | 271 | 267.1 | 269.1 | 266.2 | 50 | 113 |
| 20-Aug-2024 | 268.5 | 271.7 | 269.1 | 269.1 | 269.1 | 269.1 | 266.2 | 1 | 21 |
| 19-Aug-2024 | 264 | 267 | 263.3 | 263.3 | 263.3 | 263.3 | 277.7 | 1 | 23 |
| 16-Aug-2024 | 272.7 | 275.9 | 274.5 | 274.5 | 272.7 | 274.2 | 280 | 4 | 22 |
| 13-Aug-2024 | 273.7 | 276.5 | 280 | 280 | 280 | 280 | 279.6 | 1 | 23 |
| 12-Aug-2024 | 276.8 | 278.8 | 282.5 | 283 | 277.8 | 277.8 | 269.1 | 15 | 22 |
| 08-Aug-2024 | 267.3 | 270 | 269.8 | 269.8 | 268.6 | 269.5 | 224.8 | 11 | 9 |
| 21-Jun-2024 | 298.3 | -20000000 | 298.3 | 298.3 | 298.3 | 298.3 | 286.9 | 1 | 5 |
Wait ...