Natural Gas Futures - Jun 13 (NGM3)

Real-time CFD
 
Get free historical data for Natural Gas. You'll find the closing price, open, high, low, change and %change of the Natural Gas for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.
Add to a Portfolio  
4.227 -0.035    (-0.81%)
  24/05 GMT - Closed. Currency in USD ( Disclaimer )
Type: Commodity
Group: Energy
Unit: 1 Mmbtu
  • Prev. Close: 4.261
  • Open: 4.254
  • Day's Range: 4.216 - 4.295

Natural Gas Historical Data

  Historical Data
Date Range:
04/25/2013 - 05/25/2013
 
 

Results

 
Date Last Open High Low Change %
May 24, 2013 4.226 4.274 4.295 4.215 -1.09%
May 23, 2013 4.273 4.194 4.276 4.160 1.88%
May 22, 2013 4.194 4.198 4.228 4.157 -0.11%
May 21, 2013 4.199 4.096 4.208 4.080 2.50%
May 20, 2013 4.096 4.112 4.158 4.064 -0.40%
May 19, 2013 4.112 4.095 4.133 4.090 1.31%
May 17, 2013 4.059 3.938 4.093 3.914 3.20%
May 16, 2013 3.933 4.083 4.091 3.913 -3.64%
May 15, 2013 4.082 4.027 4.090 4.011 1.38%
May 14, 2013 4.027 3.941 4.030 3.925 2.18%
May 13, 2013 3.941 3.901 3.977 3.886 1.03%
May 12, 2013 3.901 3.898 3.906 3.898 -0.04%
May 10, 2013 3.902 3.955 4.010 3.901 -1.38%
May 09, 2013 3.957 3.959 4.018 3.890 -0.06%
May 08, 2013 3.959 3.904 3.989 3.896 1.42%
May 07, 2013 3.904 3.994 3.997 3.896 -2.27%
May 06, 2013 3.994 4.019 4.054 3.973 -0.62%
May 05, 2013 4.019 4.017 4.019 4.011 -0.54%
May 03, 2013 4.041 4.043 4.070 3.977 0.40%
May 02, 2013 4.025 4.313 4.364 4.017 -6.96%
May 01, 2013 4.326 4.340 4.444 4.310 -0.39%
Apr 30, 2013 4.343 4.378 4.397 4.322 -1.12%
Apr 29, 2013 4.392 4.233 4.395 4.225 5.78%
Apr 26, 2013 4.152 4.159 4.196 4.062 -0.36%
Apr 25, 2013 4.167 4.170 4.251 4.141 0.00%
Highest: 4.444 Lowest: 3.886 Difference: 0.558 Average: 4.089 Change %: 1.43

Add a Comment

Comment Guidelines
 

Comment Guidelines

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind: 

  • Enrich the conversation
  • Stay focused and on track. Only post material that’s relevant to the topic being discussed.
  • Be respectful. Even negative opinions can be framed positively and diplomatically.
  •  Use standard writing style. Include punctuation and upper and lower cases.
  • NOTE: Spam and/or promotional messages and links within a comment will be removed
  • Avoid profanity, slander or personal attacks directed at an author or another user.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

 
Latest Natural Gas Comments  
Brian Nguyen
Brian Nguyen   May 25, 2013 12:27AM GMT
Although I am getting stuck with short positions, I still think NG will not pull back to about 3.50ish until the inventory reach a few percentage points above the 5-year average. It is frustrating, but molded me to be a very patience guy. I can date girls with all kind of attitudes and they will not be able to make me mad.
  Reply
crazy eight
crazy eight   May 25, 2013 01:59AM GMT
your date will not make you mad... NG will... btw, if you find a girl that likes to fart alot, make sure you plug her into the NG pipeline, so that it will definitely go down!! haha but patience can last forever... look at NG over the last 10 years, $13 top.. so I'm not willing to be "that" patient, but I know what you mean....the comprehension of NG is within my grasp, since I've been trading it for the last 13 months (I know, such an expert), but I am better prepared, mentally, for it's habits.
  Reply
crazy eight
crazy eight   May 24, 2013 11:29PM GMT
given the population of India and neighbouring countries, they have a 3:1 if not more buying influence on us North Americans... so even if we wanted to short, they outnumber us. Please leave our cheap natural gas alone! You have expensive oil, let us at least have cheap NG
  Reply
crazy eight
crazy eight   May 24, 2013 11:22PM GMT
how does this happen? when I think NG is overpriced, I buy more dgaz... but a few days later, I'm sitting on big losses, thinking "now" is when I should buy... also thinking "how the hell did this happen?" the only hope I have is that it doesn't hit 4.43 in the next few weeks... because looks like 4.43 is a signal of a top, and the recent pace upwards would seem unsustainable.... best case scenario would be to drop to 3.50, where everyone could get a good gauge of it, because at these prices, it seems the middle east keeps devouring, while the west keeps selling
  Reply
Airheadmw Gas Man
Airheadmw Gas Man   May 25, 2013 01:16AM GMT
Crazy that's a ton of bowling scores you blogged. DGAZ shares.. Relax we have our day soon, really soon. 12 ish coming quickly.
  Reply
Show more comments
 
 Post
 
 

Successfully Reported

Thank you. This comment has been flagged for a moderator.
_touchLoadingMsg
 
 
Disclaimer: Fusion Media would like to remind you that the data contained in this website is not necessarily real-time nor accurate. All CFDs (stocks, indexes, futures) and Forex prices are not provided by exchanges but rather by market makers, and so prices may not be accurate and may differ from the actual market price, meaning prices are indicative and not appropriate for trading purposes. Therefore Fusion Media doesn`t bear any responsibility for any trading losses you might incur as a result of using this data .

Fusion Media or anyone involved with Fusion Media will not accept any liability for loss or damage as a result of reliance on the information including data, quotes, charts and buy/sell signals contained within this website. Please be fully informed regarding the risks and costs associated with trading the financial markets, it is one of the riskiest investment forms possible.
CFDs Quotes
 SPX 500 Futures1,649.95-0.050.00%  
 NQ 100 Futures2,992.90+0.65+0.02%  
 US 3015,303.26+8.76+0.06%  
 DAX8,305.32-46.66-0.56%  
 FTSE 1006,654.34-42.45-0.63%  
 Japan 22514,568.00+84.02+0.58%  
 US Dollar Index83.70-0.09-0.11%  
CFDs Quotes
 Gold1,385.25-6.55-0.47%  
 Silver22.335-0.173-0.77%  
 Copper3.295-0.009-0.29%  
 Crude Oil93.84-0.41-0.44%  
 Natural Gas4.227-0.035-0.81%  
 US Cotton No.281.57-0.21-0.26%  
 US Coffee C127.05-3.83-2.92%  
 
 EUR/USD1.2936+0.0002+0.02%  
 GBP/USD1.5124+0.0016+0.10%  
 USD/JPY101.29-0.72-0.71%  
 USD/CHF0.9612-0.0077-0.79%  
 AUD/USD0.9652-0.0096-0.98%  
 USD/CAD1.0323+0.0020+0.19%  
 EUR/GBP0.8554-0.0006-0.08%  
CFDs Quotes
 Euro Bund144.51-0.02-0.01%  
 Euro BTP114.51-0.85-0.74%  
 Euro BOBL126.376+0.015+0.01%  
 UK Gilt117.70+0.19+0.16%  
 US 2 YR T-Note110.23-0.01-0.01%  
 US 10 YR T-Note131.31+0.02+0.02%  
 US 30 YR T-Bond143.32+0.25+0.17%  
 NamePriceChg.Chg. % 
 Natural Gas4.227-0.035-0.81% 
 Clear all recent quotes
Connect to Investing.com
 
 Continue to Investing.com