Natural Gas (NATGAS)
CCOM
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722027960 | 2.0415 | -0.04 | -1.73 | 2.0815 | 2.0945 | 2.041 | 1429675032704 |
| 1721951820 | 2.0775 | -0.08 | -3.84 | 2.1575 | 2.1905 | 2.064 | 647495032704 |
| 1721865360 | 2.1605 | -0.02 | -1.05 | 2.1835 | 2.2014999 | 2.1355 | 791650000000 |
| 1721779020 | 2.1835 | -0.09 | -3.96 | 2.2725 | 2.2865 | 2.1575 | 823605032704 |
| 1721692620 | 2.2735 | 0.12 | 5.57 | 2.1745 | 2.2975 | 2.1695 | 1854675032704 |
| 1721429880 | 2.1535 | 0.03 | 1.17 | 2.1245 | 2.1705 | 2.0865 | 405440000000 |
| 1721347020 | 2.1285 | 0.05 | 2.60 | 2.0775 | 2.1615 | 2.0525 | 1643495032704 |
| 1721260620 | 2.0745 | -0.12 | -5.60 | 2.1955 | 2.2195 | 2.046 | 1948695032704 |
| 1721174220 | 2.1974999 | 0.02 | 0.78 | 2.1785 | 2.2295 | 2.166 | 1179435032704 |
| 1721087760 | 2.1805 | -0.14 | -5.87 | 2.2675 | 2.2815 | 2.1605 | 1770570000000 |
| 1720817940 | 2.3165 | 0.03 | 1.45 | 2.2855 | 2.356 | 2.2519999 | 561135032704 |
| 1720742220 | 2.2835 | -0.05 | -2.27 | 2.3344999 | 2.3475 | 2.271 | 3386110000000 |
| 1720655760 | 2.3365 | -0.02 | -0.85 | 2.3555 | 2.3905 | 2.3035 | 638365032704 |
| 1720569360 | 2.3565 | -0.03 | -1.05 | 2.3815 | 2.449 | 2.3405 | 791900000000 |
| 1720482960 | 2.3815 | 0.04 | 1.75 | 2.3285 | 2.3995 | 2.3195 | 686605032704 |
| 1720213140 | 2.3405 | -0.04 | -1.72 | 2.3805 | 2.4155 | 2.3275 | 1076195032704 |
| 1720137420 | 2.3815 | -0.06 | -2.30 | 2.4405 | 2.4474999 | 2.347 | 1005080000000 |
| 1720051020 | 2.4375 | -0.03 | -1.10 | 2.4655 | 2.4855 | 2.4175 | 331220000000 |
| 1719964620 | 2.4645 | -0.02 | -0.60 | 2.4815 | 2.4815 | 2.4215 | 616170000000 |
| 1719878160 | 2.4795 | -0.12 | -4.65 | 2.6004999 | 2.6015 | 2.4754999 | 903820000000 |
| 1719608340 | 2.6004999 | -0.1 | -3.77 | 2.7065 | 2.7605 | 2.5945 | 372375032704 |
| 1719532620 | 2.7025 | -0.02 | -0.84 | 2.7315 | 2.7825 | 2.6725 | 725505032704 |
| 1719446220 | 2.7254999 | -0.12 | -4.18 | 2.8495 | 2.8595 | 2.7214999 | 737915032704 |
| 1719359820 | 2.8445 | -0.09 | -2.90 | 2.9235 | 2.949 | 2.8304999 | 554015032704 |
| 1719273420 | 2.9295 | 0.09 | 3.13 | 2.8125 | 2.9495 | 2.7915 | 3390770000000 |
| 1719003540 | 2.8405 | 0 | 0.04 | 2.8415 | 2.8775 | 2.7825 | 363335032704 |
| 1718927760 | 2.8395 | -0.14 | -4.79 | 2.9815 | 3.0165 | 2.8215 | 394995032704 |
| 1718841420 | 2.9825 | 0.01 | 0.30 | 2.9705 | 2.998 | 2.9285 | 198260000000 |
| 1718755020 | 2.9735 | 0.12 | 4.28 | 2.8555 | 2.9825 | 2.8504999 | 269505032704 |
| 1718668620 | 2.8515 | -0.09 | -3.03 | 2.8795 | 2.9005 | 2.8205 | 762050000000 |
| 1718399340 | 2.9405 | -0.04 | -1.28 | 2.9835 | 3.041 | 2.9245 | 988790000000 |
| 1718323020 | 2.9785 | -0.1 | -3.37 | 3.0844999 | 3.1385 | 2.9505 | 888305032704 |
| 1718236620 | 3.0825 | -0.06 | -1.75 | 3.1345 | 3.1615 | 3.0425 | 1032750000000 |
| 1718150220 | 3.1375 | 0.1 | 3.12 | 3.0445 | 3.1945 | 3.0295 | 1493245032704 |
| 1718063820 | 3.0425 | 0.07 | 2.46 | 3.0195 | 3.129 | 2.9065 | 4681235032704 |
| 1717793940 | 2.9695 | 0.1 | 3.52 | 2.8635 | 2.994 | 2.8245 | 2671455032704 |
| 1717718220 | 2.8685 | 0.1 | 3.43 | 2.7745 | 2.9009999 | 2.75 | 5993825032704 |
| 1717631760 | 2.7735 | 0.12 | 4.68 | 2.6575 | 2.8095 | 2.6315 | 578215032704 |
| 1717545420 | 2.6495 | -0.12 | -4.44 | 2.7705 | 2.8435 | 2.6025 | 2578470000000 |
| 1717459020 | 2.7725 | 0.18 | 6.94 | 2.6865 | 2.8135 | 2.6455 | 2576175032704 |
| 1717199100 | 2.5924999 | 0.02 | 0.66 | 2.5815 | 2.6355 | 2.5325 | 509575032704 |
| 1717113420 | 2.5755 | -0.09 | -3.27 | 2.6645 | 2.6875 | 2.5724999 | 625845032704 |
| 1717027020 | 2.6625 | -0.18 | -6.43 | 2.8445 | 2.8464999 | 2.6605 | 25568630000000 |
| 1716940620 | 2.8455 | 0.07 | 2.37 | 2.7825 | 2.847 | 2.7405 | 593430000000 |
| 1716854220 | 2.7795 | -0.1 | -3.61 | 2.7485 | 2.8545 | 2.7435 | 1227375032704 |
| 1716595020 | 2.8835 | 0 | 0.00 | 2.8835 | 2.8835 | 2.8835 | 0 |
| 1716508620 | 2.8835 | -0.08 | -2.80 | 2.9665 | 3.1365 | 2.8715 | 3836820000000 |
| 1716422220 | 2.9665 | 0.16 | 5.55 | 2.8115 | 3.0305 | 2.761 | 2922490000000 |
| 1716335820 | 2.8105 | -0.06 | -2.02 | 2.8685 | 2.9185 | 2.7775 | 4436810000000 |
| 1716249360 | 2.8685 | 0.12 | 4.37 | 2.7535 | 2.8795 | 2.7515 | 2075230000000 |
| 1715984400 | 2.7485 | 0.11 | 4.13 | 2.6405 | 2.767 | 2.6285 | 1265085032704 |
| 1715903760 | 2.6395 | 0.08 | 2.92 | 2.5585 | 2.6974999 | 2.5395 | 1995265032704 |
| 1715817420 | 2.5644999 | 0.08 | 3.22 | 2.4845 | 2.57 | 2.4634999 | 1583335032704 |
| 1715731020 | 2.4845 | -0 | -0.08 | 2.4845 | 2.529 | 2.4394999 | 339460000000 |
| 1715644620 | 2.4865 | 0.12 | 4.89 | 2.3705 | 2.5075 | 2.359 | 752970000000 |
| 1715379840 | 2.3705 | -0.06 | -2.35 | 2.4195 | 2.4525 | 2.3605 | 1213535032704 |
| 1715299020 | 2.4275 | 0.12 | 5.02 | 2.3125 | 2.429 | 2.2875 | 4586375032704 |
| 1715212620 | 2.3115 | -0.02 | -0.73 | 2.3264999 | 2.3875 | 2.2955 | 3668520000000 |
| 1715126220 | 2.3285 | 0.03 | 1.13 | 2.2965 | 2.3375 | 2.2565 | 1335455032704 |
| 1715039820 | 2.3025 | 0.07 | 3.23 | 2.2545 | 2.3615 | 2.2315 | 1622585032704 |
| 1714769940 | 2.2305 | 0.12 | 5.44 | 2.1055 | 2.24 | 2.0945 | 6790075032704 |
| 1714694220 | 2.1155 | 0.1 | 4.75 | 2.0225 | 2.1285 | 2.0195 | 2281160000000 |
| 1714607820 | 2.0195 | -0.01 | -0.54 | 2.0295 | 2.0455 | 1.9945 | 813310000000 |
| 1714521420 | 2.0305 | -0.08 | -3.70 | 2.1015 | 2.1535 | 2.021 | 1359240000000 |
| 1714435020 | 2.1085 | 0.16 | 7.93 | 2.0035 | 2.115 | 1.9785 | 1392180000000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
