SG Natural Gas Future (NGA1L)
BIT
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734713700 | 5.94 | 0.14 | 2.43 | 6 | 6.027 | 5.93 | 1847 |
| 1734627300 | 5.799 | 0.29 | 5.17 | 5.698 | 5.799 | 5.695 | 3500 |
| 1734540900 | 5.514 | 0.32 | 6.12 | 5.519 | 5.519 | 5.514 | 1990 |
| 1734454500 | 5.196 | -0.08 | -1.48 | 5.146 | 5.196 | 5.116 | 2969 |
| 1734368100 | 5.274 | -0.26 | -4.66 | 5.274 | 5.274 | 5.274 | 400 |
| 1734108900 | 5.532 | -0.1 | -1.74 | 5.55 | 5.55 | 5.532 | 470 |
| 1734022500 | 5.63 | 0.28 | 5.29 | 5.63 | 5.63 | 5.63 | 500 |
| 1733936100 | 5.347 | 0.16 | 3.04 | 5.305 | 5.347 | 5.305 | 2000 |
| 1733849700 | 5.189 | -0.06 | -1.22 | 5.222 | 5.222 | 5.189 | 1400 |
| 1733763300 | 5.253 | 0.23 | 4.66 | 5.305 | 5.319 | 5.253 | 1800 |
| 1733504100 | 5.019 | -0.09 | -1.67 | 5.019 | 5.019 | 5.019 | 300 |
| 1733417700 | 5.104 | 0.1 | 2.08 | 5.104 | 5.104 | 5.104 | 16000 |
| 1733331300 | 5 | -0.19 | -3.59 | 5.05 | 5.05 | 5 | 650 |
| 1733244900 | 5.186 | -0.05 | -1.03 | 5.2859999 | 5.2859999 | 5.186 | 400 |
| 1733158500 | 5.24 | -0.09 | -1.76 | 5.24 | 5.24 | 5.24 | 300 |
| 1732899300 | 5.334 | 0 | 0.00 | 5.334 | 5.334 | 5.334 | 0 |
| 1732812900 | 5.334 | -0.02 | -0.39 | 5.334 | 5.334 | 5.334 | 100 |
| 1732726500 | 5.355 | -0.31 | -5.52 | 5.523 | 5.541 | 5.355 | 2400 |
| 1732640100 | 5.668 | -0.05 | -0.81 | 5.689 | 5.8 | 5.668 | 2000 |
| 1732553700 | 5.714 | 0.21 | 3.85 | 5.776 | 5.8 | 5.714 | 1310 |
| 1732294500 | 5.502 | -0.37 | -6.33 | 5.836 | 5.87 | 5.502 | 17323 |
| 1732208100 | 5.874 | 0.37 | 6.80 | 5.8179999 | 5.874 | 5.785 | 7307 |
| 1732121700 | 5.5 | 0.24 | 4.64 | 5.372 | 5.501 | 5.372 | 2563 |
| 1732035300 | 5.256 | 0.12 | 2.28 | 5.255 | 5.282 | 5.23 | 4622 |
| 1731948900 | 5.139 | 0.39 | 8.19 | 5.148 | 5.148 | 5.032 | 1500 |
| 1731689700 | 4.75 | -0.32 | -6.33 | 4.824 | 4.824 | 4.75 | 465 |
| 1731603300 | 5.071 | 0.05 | 1.04 | 5.236 | 5.241 | 5.071 | 4118 |
| 1731516900 | 5.019 | -0.2 | -3.74 | 5.089 | 5.089 | 5.019 | 600 |
| 1731430500 | 5.214 | 0.06 | 1.11 | 5.1929999 | 5.214 | 5.13 | 816 |
| 1731344100 | 5.157 | 0.4 | 8.39 | 4.9425 | 5.157 | 4.9425 | 2000 |
| 1731084900 | 4.758 | 0 | 0.00 | 4.758 | 4.758 | 4.758 | 0 |
| 1730998500 | 4.758 | 0.11 | 2.43 | 4.7695 | 4.7695 | 4.758 | 397 |
| 1730912100 | 4.6449999 | -0.15 | -3.09 | 4.666 | 4.666 | 4.6449999 | 1200 |
| 1730825700 | 4.793 | 0.32 | 7.09 | 4.29 | 4.793 | 4.29 | 236 |
| 1730739300 | 4.4755 | -0.12 | -2.57 | 4.4755 | 4.4755 | 4.4755 | 200 |
| 1730480100 | 4.5935 | -0.21 | -4.34 | 4.6685 | 4.6685 | 4.5935 | 437 |
| 1730393700 | 4.8019999 | -0.01 | -0.28 | 4.8019999 | 4.8019999 | 4.8019999 | 120 |
| 1730307300 | 4.8155 | -0.08 | -1.69 | 4.904 | 4.904 | 4.8155 | 850 |
| 1730220900 | 4.8985 | 0.05 | 1.06 | 4.9215 | 4.986 | 4.889 | 713 |
| 1730134500 | 4.847 | -0.31 | -5.99 | 5.2009999 | 5.2009999 | 4.847 | 1850 |
| 1729871700 | 5.156 | 0 | 0.00 | 5.156 | 5.156 | 5.156 | 0 |
| 1729785300 | 5.156 | 0.17 | 3.34 | 5.156 | 5.156 | 5.156 | 50 |
| 1729698900 | 4.9894999 | 0.04 | 0.76 | 4.9905 | 4.9905 | 4.9894999 | 500 |
| 1729612500 | 4.952 | 0.04 | 0.79 | 5.05 | 5.05 | 4.952 | 950 |
| 1729526100 | 4.913 | 0.02 | 0.38 | 4.8945 | 4.937 | 4.8845 | 13869 |
| 1729266900 | 4.8945 | -0.3 | -5.69 | 5.08 | 5.08 | 4.8945 | 1633 |
| 1729180500 | 5.19 | 0.04 | 0.74 | 5.4 | 5.66 | 5.066 | 2193 |
| 1729094100 | 5.152 | -0.23 | -4.20 | 5.338 | 5.338 | 5.152 | 1177 |
| 1729007700 | 5.378 | -0.05 | -0.85 | 5.265 | 5.378 | 5.265 | 491 |
| 1728921300 | 5.424 | -0.25 | -4.42 | 5.531 | 5.5359999 | 5.424 | 3647 |
| 1728662100 | 5.675 | 0.11 | 1.96 | 5.742 | 5.742 | 5.675 | 1308 |
| 1728575700 | 5.566 | -0.18 | -3.20 | 5.651 | 5.651 | 5.566 | 200 |
| 1728489300 | 5.75 | -0.04 | -0.73 | 5.767 | 5.767 | 5.75 | 599 |
| 1728402900 | 5.792 | -0.11 | -1.86 | 5.863 | 5.863 | 5.792 | 1029 |
| 1728316500 | 5.902 | -0.16 | -2.59 | 6.005 | 6.005 | 5.902 | 1338 |
| 1728057300 | 6.059 | -0.19 | -2.96 | 6.293 | 6.293 | 6.059 | 3390 |
| 1727970900 | 6.244 | 0.09 | 1.46 | 6.163 | 6.244 | 6.163 | 4305 |
| 1727884500 | 6.154 | 0.18 | 3.08 | 6.251 | 6.251 | 6.154 | 1500 |
| 1727798100 | 5.97 | -0.05 | -0.78 | 6.078 | 6.085 | 5.945 | 3889 |
| 1727711700 | 6.017 | -0.01 | -0.13 | 6.049 | 6.049 | 6.017 | 467 |
| 1727452500 | 6.025 | 0.09 | 1.55 | 6.025 | 6.025 | 6.025 | 50 |
| 1727366100 | 5.933 | 0 | 0.00 | 5.933 | 5.933 | 5.933 | 0 |
| 1727279700 | 5.933 | 0.03 | 0.56 | 5.933 | 5.933 | 5.933 | 300 |
| 1727193300 | 5.9 | 0.01 | 0.12 | 5.9 | 5.9 | 5.9 | 200 |
| 1727106900 | 5.893 | 0.48 | 8.93 | 5.8179999 | 5.91 | 5.775 | 9050 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
