NATURALGAS:CFD
Natural Gas Futures
3.281
$
+0.081 (%+2.53)
NATURALGAS:CFD: Natural Gas Futures Historical Data
Historical price data, yearly archive and performance analysis for Natural Gas Futures.
Historical Chart
Loading chart...
Average
OPEN 3.6755
CLOSE 3.6755
Low
LOW 2.689
High
HIGH 5.496
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 3.641 | 3.8 | 3.542 | 3.664 |
| 01/02/2025 | 3.658 | 3.68 | 3.333 | 3.359 |
| 01/03/2025 | 3.373 | 3.68 | 3.33 | 3.354 |
| 01/05/2025 | 3.373 | 3.724 | 3.503 | 3.701 |
| 01/06/2025 | 3.705 | 3.737 | 3.427 | 3.446 |
| 01/07/2025 | 3.45 | 3.694 | 3.428 | 3.689 |
| 01/08/2025 | 3.667 | 3.829 | 3.553 | 3.709 |
| 01/09/2025 | 3.708 | 4.017 | 3.685 | 3.971 |
| 01/10/2025 | 3.978 | 4.018 | 3.685 | 3.989 |
| 01/12/2025 | 4.276 | 4.29 | 3.846 | 3.925 |
| 01/13/2025 | 3.932 | 4.059 | 3.736 | 3.982 |
| 01/14/2025 | 3.954 | 4.138 | 3.86 | 4.127 |
| 01/15/2025 | 4.105 | 4.325 | 4.021 | 4.319 |
| 01/16/2025 | 4.268 | 4.308 | 3.917 | 3.922 |
| 01/17/2025 | 3.915 | 4.308 | 3.91 | 3.948 |
| 01/19/2025 | 3.784 | 3.864 | 3.757 | 3.83 |
| 01/20/2025 | 3.784 | 3.915 | 3.72 | 3.779 |
| 01/21/2025 | 3.788 | 3.995 | 3.715 | 3.987 |
| 01/22/2025 | 4.002 | 4.046 | 3.863 | 3.946 |
| 01/23/2025 | 3.933 | 4.049 | 3.808 | 4.014 |
| 01/24/2025 | 4.012 | 4.05 | 3.808 | 4.027 |
| 01/26/2025 | 4.012 | 3.375 | 3.176 | 3.247 |
| 01/27/2025 | 3.25 | 3.255 | 3.083 | 3.083 |
| 01/28/2025 | 3.084 | 3.194 | 3.061 | 3.173 |
| 01/29/2025 | 3.178 | 3.24 | 3.035 | 3.056 |
| 01/30/2025 | 3.087 | 3.116 | 2.99 | 3.064 |
| 01/31/2025 | 3.087 | 3.118 | 2.99 | 3.044 |
| 02/02/2025 | 3.252 | 3.407 | 3.25 | 3.343 |
| 02/03/2025 | 3.328 | 3.349 | 3.169 | 3.233 |
| 02/04/2025 | 3.223 | 3.375 | 3.162 | 3.372 |
| 02/05/2025 | 3.355 | 3.435 | 3.303 | 3.387 |
| 02/06/2025 | 3.377 | 3.434 | 3.297 | 3.31 |
| 02/07/2025 | 3.377 | 3.435 | 3.296 | 3.309 |
| 02/09/2025 | 3.423 | 3.488 | 3.353 | 3.447 |
| 02/10/2025 | 3.44 | 3.577 | 3.43 | 3.52 |
| 02/11/2025 | 3.506 | 3.583 | 3.473 | 3.559 |
| 02/12/2025 | 3.59 | 3.779 | 3.584 | 3.633 |
| 02/13/2025 | 3.642 | 3.801 | 3.636 | 3.733 |
| 02/14/2025 | 3.642 | 3.801 | 3.635 | 3.725 |
| 02/16/2025 | 3.616 | 3.649 | 3.556 | 3.601 |
| 02/17/2025 | 3.593 | 4.012 | 3.557 | 3.987 |
| 02/18/2025 | 4 | 4.394 | 3.948 | 4.373 |
| 02/19/2025 | 4.38 | 4.475 | 4.147 | 4.163 |
| 02/20/2025 | 4.38 | 4.443 | 4.148 | 4.274 |
| 02/21/2025 | 4.38 | 4.444 | 4.148 | 4.234 |
| 02/23/2025 | 3.985 | 4.016 | 3.875 | 4.005 |
| 02/24/2025 | 3.992 | 4.139 | 3.935 | 4.103 |
| 02/25/2025 | 4.124 | 4.173 | 3.946 | 3.992 |
| 02/26/2025 | 3.969 | 4.065 | 3.879 | 3.931 |
| 02/27/2025 | 3.942 | 3.951 | 3.828 | 3.833 |
| 02/28/2025 | 3.942 | 3.951 | 3.815 | 3.834 |
| 03/02/2025 | 3.777 | 4.171 | 3.754 | 4.139 |
| 03/03/2025 | 4.167 | 4.551 | 4.057 | 4.357 |
| 03/04/2025 | 4.305 | 4.51 | 4.229 | 4.45 |
| 03/05/2025 | 4.457 | 4.47 | 4.258 | 4.291 |
| 03/06/2025 | 4.278 | 4.426 | 4.133 | 4.372 |
| 03/07/2025 | 4.278 | 4.426 | 4.132 | 4.399 |
| 03/09/2025 | 4.527 | 4.932 | 4.451 | 4.456 |
| 03/10/2025 | 4.458 | 4.587 | 4.337 | 4.344 |
| 03/11/2025 | 4.343 | 4.38 | 4.03 | 4.033 |
| 03/12/2025 | 4.038 | 4.193 | 3.961 | 4.035 |
| 03/13/2025 | 4.036 | 4.139 | 3.964 | 4.089 |
| 03/14/2025 | 4.036 | 4.139 | 3.964 | 4.104 |
| 03/16/2025 | 4.128 | 4.218 | 3.979 | 4.005 |
| 03/17/2025 | 4.011 | 4.127 | 3.971 | 4.061 |
| 03/18/2025 | 4.065 | 4.256 | 4.047 | 4.209 |
| 03/19/2025 | 4.215 | 4.248 | 3.956 | 3.96 |
| 03/20/2025 | 3.963 | 4.045 | 3.864 | 3.98 |
| 03/21/2025 | 3.963 | 4.044 | 3.866 | 3.98 |
| 03/23/2025 | 3.928 | 4.055 | 3.927 | 3.944 |
| 03/24/2025 | 3.952 | 4.02 | 3.828 | 3.9 |
| 03/25/2025 | 3.899 | 3.957 | 3.835 | 3.862 |
| 03/26/2025 | 3.865 | 3.957 | 3.734 | 3.92 |
| 03/27/2025 | 3.915 | 4.222 | 3.988 | 4.185 |
| 03/28/2025 | 3.915 | 4.216 | 3.836 | 4.185 |
| 03/30/2025 | 4.185 | 4.253 | 4.057 | 4.129 |
| 03/31/2025 | 4.119 | 4.148 | 3.936 | 3.948 |
| 04/01/2025 | 3.951 | 4.088 | 3.935 | 4.012 |
| 04/02/2025 | 4.055 | 4.203 | 3.97 | 4.119 |
| 04/03/2025 | 4.138 | 4.153 | 3.811 | 3.837 |
| 04/06/2025 | 3.768 | 3.939 | 3.6 | 3.628 |
| 04/07/2025 | 3.655 | 3.782 | 3.462 | 3.479 |
| 04/08/2025 | 3.465 | 3.828 | 3.34 | 3.736 |
| 04/09/2025 | 3.816 | 3.75 | 3.472 | 3.512 |
| 04/10/2025 | 3.557 | 3.576 | 3.394 | 3.527 |
| 04/13/2025 | 3.487 | 3.608 | 3.313 | 3.338 |
| 04/14/2025 | 3.325 | 3.378 | 3.217 | 3.322 |
| 04/15/2025 | 3.329 | 3.313 | 3.206 | 3.271 |
| 04/16/2025 | 3.245 | 3.334 | 3.191 | 3.245 |
| 04/17/2025 | 3.245 | 3.245 | 3.245 | 3.245 |
| 04/20/2025 | 3.177 | 3.226 | 2.996 | 3.053 |
| 04/21/2025 | 3.016 | 3.094 | 2.956 | 3.035 |
| 04/22/2025 | 3.007 | 3.074 | 2.971 | 3.016 |
| 04/23/2025 | 3.022 | 3.011 | 2.859 | 2.938 |
| 04/24/2025 | 2.93 | 2.983 | 2.868 | 2.937 |
| 04/27/2025 | 3.151 | 3.364 | 3.056 | 3.322 |
| 04/28/2025 | 3.602 | 3.455 | 3.31 | 3.383 |
| 04/29/2025 | 3.386 | 3.399 | 3.262 | 3.357 |
| 04/30/2025 | 3.326 | 3.539 | 3.34 | 3.445 |
| 05/01/2025 | 3.479 | 3.673 | 3.418 | 3.63 |
| 05/04/2025 | 3.676 | 3.746 | 3.531 | 3.569 |
| 05/05/2025 | 3.55 | 3.648 | 3.423 | 3.484 |
| 05/06/2025 | 3.463 | 3.654 | 3.505 | 3.628 |
| 05/07/2025 | 3.621 | 3.724 | 3.529 | 3.628 |
| 05/08/2025 | 3.592 | 3.815 | 3.613 | 3.795 |
| 05/11/2025 | 3.75 | 3.837 | 3.609 | 3.688 |
| 05/12/2025 | 3.646 | 3.728 | 3.57 | 3.623 |
| 05/13/2025 | 3.647 | 3.622 | 3.455 | 3.467 |
| 05/14/2025 | 3.492 | 3.498 | 3.335 | 3.365 |
| 05/15/2025 | 3.362 | 3.449 | 3.305 | 3.334 |
| 05/18/2025 | 3.268 | 3.269 | 3.1 | 3.112 |
| 05/19/2025 | 3.113 | 3.452 | 3.112 | 3.415 |
| 05/20/2025 | 3.427 | 3.512 | 3.34 | 3.359 |
| 05/21/2025 | 3.368 | 3.382 | 3.239 | 3.291 |
| 05/22/2025 | 3.253 | 3.35 | 3.217 | 3.334 |
| 05/25/2025 | 3.672 | 3.672 | 3.672 | 3.672 |
| 05/26/2025 | 3.672 | 3.776 | 3.625 | 3.757 |
| 05/27/2025 | 3.744 | 3.83 | 3.533 | 3.536 |
| 05/28/2025 | 3.632 | 3.576 | 3.438 | 3.532 |
| 05/29/2025 | 3.522 | 3.564 | 3.44 | 3.447 |
| 06/01/2025 | 3.516 | 3.75 | 3.502 | 3.747 |
| 06/02/2025 | 3.694 | 3.763 | 3.63 | 3.724 |
| 06/03/2025 | 3.722 | 3.74 | 3.662 | 3.704 |
| 06/04/2025 | 3.716 | 3.791 | 3.621 | 3.657 |
| 06/05/2025 | 3.677 | 3.817 | 3.649 | 3.784 |
| 06/08/2025 | 3.725 | 3.76 | 3.58 | 3.611 |
| 06/09/2025 | 3.635 | 3.661 | 3.515 | 3.521 |
| 06/10/2025 | 3.533 | 3.624 | 3.456 | 3.519 |
| 06/11/2025 | 3.507 | 3.644 | 3.466 | 3.537 |
| 06/12/2025 | 3.492 | 3.623 | 3.499 | 3.581 |
| 06/15/2025 | 3.725 | 3.76 | 3.635 | 3.742 |
| 06/16/2025 | 3.748 | 3.882 | 3.723 | 3.865 |
| 06/17/2025 | 3.851 | 4.003 | 3.815 | 3.98 |
| 06/18/2025 | 4.084 | 4.083 | 4.083 | 4.083 |
| 06/19/2025 | 4.084 | 4.148 | 3.818 | 3.847 |
| 06/22/2025 | 4.012 | 4.014 | 3.774 | 3.788 |
| 06/23/2025 | 3.81 | 3.787 | 3.649 | 3.682 |
| 06/24/2025 | 3.655 | 3.708 | 3.556 | 3.585 |
| 06/25/2025 | 3.569 | 3.595 | 3.404 | 3.542 |
| 06/26/2025 | 3.547 | 3.769 | 3.542 | 3.754 |
| 06/29/2025 | 3.682 | 3.686 | 3.422 | 3.456 |
| 06/30/2025 | 3.456 | 3.468 | 3.294 | 3.418 |
| 07/01/2025 | 3.415 | 3.517 | 3.367 | 3.498 |
| 07/02/2025 | 3.488 | 3.571 | 3.393 | 3.405 |
| 07/03/2025 | 3.409 | 3.434 | 3.368 | 3.39 |
| 07/06/2025 | 3.335 | 3.473 | 3.276 | 3.412 |
| 07/07/2025 | 3.407 | 3.47 | 3.326 | 3.351 |
| 07/08/2025 | 3.34 | 3.354 | 3.15 | 3.208 |
| 07/09/2025 | 3.214 | 3.398 | 3.192 | 3.364 |
| 07/10/2025 | 3.337 | 3.418 | 3.293 | 3.314 |
| 07/13/2025 | 3.423 | 3.497 | 3.384 | 3.449 |
| 07/14/2025 | 3.466 | 3.54 | 3.403 | 3.505 |
| 07/15/2025 | 3.523 | 3.598 | 3.492 | 3.555 |
| 07/16/2025 | 3.551 | 3.627 | 3.514 | 3.516 |
| 07/17/2025 | 3.528 | 3.628 | 3.494 | 3.565 |
| 07/20/2025 | 3.423 | 3.454 | 3.288 | 3.32 |
| 07/21/2025 | 3.325 | 3.332 | 3.212 | 3.254 |
| 07/22/2025 | 3.252 | 3.266 | 3.062 | 3.067 |
| 07/23/2025 | 3.077 | 3.165 | 3.066 | 3.116 |
| 07/24/2025 | 3.094 | 3.145 | 3.068 | 3.11 |
| 07/27/2025 | 3.137 | 3.19 | 3.06 | 3.104 |
| 07/28/2025 | 3.066 | 3.191 | 3.1 | 3.162 |
| 07/29/2025 | 3.247 | 3.186 | 3.015 | 3.016 |
| 07/30/2025 | 3.045 | 3.114 | 2.978 | 3.099 |
| 07/31/2025 | 3.106 | 3.132 | 3.052 | 3.096 |
| 08/03/2025 | 3.055 | 3.079 | 2.899 | 2.954 |
| 08/04/2025 | 2.932 | 3.04 | 2.929 | 3.011 |
| 08/05/2025 | 3.011 | 3.096 | 2.945 | 3.096 |
| 08/06/2025 | 3.077 | 3.147 | 3.037 | 3.081 |
| 08/07/2025 | 3.067 | 3.106 | 2.96 | 2.99 |
| 08/10/2025 | 2.894 | 3 | 2.894 | 2.985 |
| 08/11/2025 | 2.954 | 2.986 | 2.774 | 2.785 |
| 08/12/2025 | 2.808 | 2.851 | 2.765 | 2.821 |
| 08/13/2025 | 2.828 | 2.852 | 2.774 | 2.848 |
| 08/14/2025 | 2.841 | 2.966 | 2.836 | 2.916 |
| 08/17/2025 | 2.864 | 2.923 | 2.801 | 2.907 |
| 08/18/2025 | 2.89 | 2.906 | 2.726 | 2.757 |
| 08/19/2025 | 2.766 | 2.778 | 2.725 | 2.76 |
| 08/20/2025 | 2.751 | 2.848 | 2.74 | 2.809 |
| 08/21/2025 | 2.809 | 2.819 | 2.689 | 2.698 |
| 08/24/2025 | 2.748 | 2.826 | 2.74 | 2.821 |
| 08/25/2025 | 2.807 | 2.842 | 2.755 | 2.825 |
| 08/26/2025 | 2.79 | 2.914 | 2.777 | 2.878 |
| 08/27/2025 | 3.213 | 2.999 | 2.851 | 2.99 |
| 08/28/2025 | 2.944 | 3.023 | 2.921 | 2.997 |
| 08/31/2025 | 2.986 | 3.065 | 2.928 | 2.983 |
| 09/01/2025 | 2.973 | 3.016 | 2.87 | 2.99 |
| 09/02/2025 | 2.988 | 3.131 | 2.964 | 3.076 |
| 09/03/2025 | 3.064 | 3.13 | 3.021 | 3.078 |
| 09/04/2025 | 3.085 | 3.13 | 3.021 | 3.048 |
| 09/07/2025 | 3.069 | 3.198 | 3.057 | 3.099 |
| 09/08/2025 | 3.09 | 3.164 | 3.045 | 3.101 |
| 09/09/2025 | 3.117 | 3.117 | 3.009 | 3.032 |
| 09/10/2025 | 3.03 | 3.062 | 2.912 | 2.922 |
| 09/11/2025 | 2.934 | 3 | 2.897 | 2.941 |
| 09/14/2025 | 2.969 | 3.048 | 2.916 | 3.044 |
| 09/15/2025 | 3.043 | 3.137 | 2.946 | 3.121 |
| 09/16/2025 | 3.103 | 3.168 | 3.068 | 3.079 |
| 09/17/2025 | 3.1 | 3.107 | 2.926 | 2.943 |
| 09/18/2025 | 2.939 | 2.949 | 2.857 | 2.888 |
| 09/21/2025 | 2.91 | 3.232 | 2.904 | 3.092 |
| 09/22/2025 | 3.097 | 3.151 | 3.057 | 3.144 |
| 09/23/2025 | 3.14 | 3.189 | 3.097 | 3.15 |
| 09/24/2025 | 3.133 | 3.26 | 3.132 | 3.232 |
| 09/25/2025 | 3.195 | 3.248 | 3.122 | 3.206 |
| 09/28/2025 | 3.146 | 3.298 | 3.134 | 3.277 |
| 09/29/2025 | 3.267 | 3.35 | 3.247 | 3.332 |
| 09/30/2025 | 3.303 | 3.492 | 3.32 | 3.447 |
| 10/01/2025 | 3.476 | 3.584 | 3.404 | 3.404 |
| 10/02/2025 | 3.442 | 3.451 | 3.307 | 3.324 |
| 10/05/2025 | 3.328 | 3.485 | 3.325 | 3.403 |
| 10/06/2025 | 3.357 | 3.524 | 3.355 | 3.52 |
| 10/07/2025 | 3.498 | 3.55 | 3.318 | 3.339 |
| 10/08/2025 | 3.333 | 3.393 | 3.236 | 3.244 |
| 10/09/2025 | 3.269 | 3.253 | 3.089 | 3.106 |
| 10/12/2025 | 3.122 | 3.138 | 3.029 | 3.101 |
| 10/13/2025 | 3.118 | 3.107 | 3.005 | 3.031 |
| 10/14/2025 | 3.028 | 3.041 | 2.964 | 3.035 |
| 10/15/2025 | 3.016 | 3.066 | 2.924 | 2.928 |
| 10/16/2025 | 2.938 | 3.024 | 2.893 | 3.008 |
| 10/19/2025 | 3.154 | 3.428 | 3.138 | 3.424 |
| 10/20/2025 | 3.397 | 3.503 | 3.359 | 3.487 |
| 10/21/2025 | 3.474 | 3.573 | 3.388 | 3.442 |
| 10/22/2025 | 3.45 | 3.507 | 3.293 | 3.293 |
| 10/23/2025 | 3.344 | 3.397 | 3.2 | 3.304 |
| 10/26/2025 | 4.069 | 4.072 | 3.913 | 3.953 |
| 10/27/2025 | 3.973 | 3.98 | 3.818 | 3.83 |
| 10/28/2025 | 3.83 | 3.865 | 3.753 | 3.802 |
| 10/29/2025 | 3.796 | 4.069 | 3.787 | 4.057 |
| 10/30/2025 | 4.053 | 4.157 | 4.015 | 4.124 |
| 10/31/2025 | 4.053 | 4.157 | 4.016 | 4.124 |
| 11/02/2025 | 4.18 | 4.298 | 4.088 | 4.271 |
| 11/03/2025 | 4.266 | 4.396 | 4.186 | 4.319 |
| 11/04/2025 | 4.343 | 4.352 | 4.208 | 4.223 |
| 11/05/2025 | 4.232 | 4.42 | 4.195 | 4.396 |
| 11/06/2025 | 4.357 | 4.419 | 4.271 | 4.321 |
| 11/07/2025 | 4.357 | 4.419 | 4.268 | 4.315 |
| 11/09/2025 | 4.46 | 4.509 | 4.265 | 4.375 |
| 11/10/2025 | 4.338 | 4.58 | 4.277 | 4.518 |
| 11/11/2025 | 4.565 | 4.582 | 4.462 | 4.534 |
| 11/12/2025 | 4.533 | 4.688 | 4.457 | 4.595 |
| 11/13/2025 | 4.646 | 4.635 | 4.38 | 4.501 |
| 11/14/2025 | 4.646 | 4.635 | 4.376 | 4.566 |
| 11/16/2025 | 4.498 | 4.541 | 4.324 | 4.335 |
| 11/17/2025 | 4.361 | 4.401 | 4.236 | 4.384 |
| 11/18/2025 | 4.371 | 4.602 | 4.351 | 4.56 |
| 11/19/2025 | 4.55 | 4.611 | 4.46 | 4.48 |
| 11/20/2025 | 4.474 | 4.672 | 4.464 | 4.579 |
| 11/21/2025 | 4.474 | 4.672 | 4.464 | 4.577 |
| 11/23/2025 | 4.622 | 4.736 | 4.586 | 4.664 |
| 11/24/2025 | 4.672 | 4.678 | 4.391 | 4.476 |
| 11/25/2025 | 4.131 | 4.643 | 4.446 | 4.614 |
| 11/26/2025 | 4.635 | 4.634 | 4.634 | 4.634 |
| 11/27/2025 | 4.635 | 4.871 | 4.61 | 4.862 |
| 11/28/2025 | 4.635 | 4.871 | 4.527 | 4.85 |
| 11/30/2025 | 4.83 | 4.951 | 4.76 | 4.922 |
| 12/01/2025 | 4.921 | 4.984 | 4.808 | 4.837 |
| 12/02/2025 | 4.84 | 5.036 | 4.822 | 5.004 |
| 12/03/2025 | 4.995 | 5.09 | 4.875 | 5.069 |
| 12/04/2025 | 5.063 | 5.496 | 5.026 | 5.295 |
| 12/05/2025 | 5.063 | 5.496 | 5.027 | 5.289 |
| 12/07/2025 | 5.09 | 5.206 | 4.863 | 4.869 |
| 12/08/2025 | 4.912 | 4.877 | 4.55 | 4.555 |
| 12/09/2025 | 4.574 | 4.695 | 4.454 | 4.605 |
| 12/10/2025 | 4.595 | 4.632 | 4.197 | 4.226 |
| 12/11/2025 | 4.231 | 4.256 | 4.065 | 4.117 |
| 12/12/2025 | 4.231 | 4.257 | 4.065 | 4.113 |
| 12/14/2025 | 4.188 | 4.218 | 3.996 | 4.021 |
| 12/15/2025 | 4.012 | 4.045 | 3.844 | 3.902 |
| 12/16/2025 | 3.886 | 4.111 | 3.92 | 4.088 |
| 12/17/2025 | 4.024 | 4.218 | 3.877 | 3.89 |
| 12/18/2025 | 3.908 | 4.03 | 3.84 | 4.009 |
| 12/19/2025 | 3.908 | 4.03 | 3.84 | 3.984 |
| 12/21/2025 | 4.062 | 4.14 | 3.8 | 3.983 |
| 12/22/2025 | 3.965 | 4.449 | 3.944 | 4.438 |
| 12/23/2025 | 4.408 | 4.589 | 4.183 | 4.249 |
| 12/24/2025 | 4.242 | 4.242 | 4.242 | 4.242 |
| 12/25/2025 | 4.242 | 4.422 | 4.224 | 4.388 |
| 12/26/2025 | 4.242 | 4.421 | 4.196 | 4.366 |
| 12/28/2025 | 3.94 | 4.029 | 3.789 | 3.944 |
| 12/29/2025 | 3.362 | 4.176 | 3.916 | 3.965 |
| 12/30/2025 | 3.972 | 3.982 | 3.678 | 3.701 |
| 12/31/2025 | 3.686 | 3.686 | 3.686 | 3.686 |