Natural Gas

🏛️ usa →
2.84
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 4.56 4.62 4.38 4.48 0.1M
2022-12-29 4.77 4.79 4.42 4.56 0.1M
2022-12-28 5.18 5.18 4.59 4.71 0.0M
2022-12-27 5.28 5.37 5.08 5.28 0.0M
2022-12-26 5.28 5.37 5.17 5.28 0.0M
2022-12-25 5.13 5.13 5.13 5.13 0.0M
2022-12-23 5.09 5.25 4.83 5.08 0.0M
2022-12-22 5.47 5.65 4.98 5.00 0.1M
2022-12-21 5.39 5.61 5.27 5.33 0.1M
2022-12-20 5.83 5.91 5.26 5.33 0.1M
2022-12-19 6.15 6.28 5.77 5.85 0.1M
2022-12-16 6.89 6.89 6.22 6.60 0.1M
2022-12-15 6.37 7.04 6.36 6.97 0.1M
2022-12-14 6.95 6.96 6.34 6.43 0.1M
2022-12-13 6.53 7.11 6.50 6.94 0.2M
2022-12-12 6.95 7.06 6.49 6.59 0.2M
2022-12-09 5.93 6.39 5.79 6.25 0.2M
2022-12-08 5.81 6.16 5.77 5.96 0.2M
2022-12-07 5.39 5.85 5.38 5.72 0.2M
2022-12-06 5.64 5.67 5.34 5.47 0.1M
2022-12-05 5.90 6.05 5.56 5.58 0.2M
2022-12-02 6.83 6.84 6.22 6.28 0.1M
2022-12-01 6.97 7.21 6.71 6.74 0.1M
2022-11-30 7.26 7.31 6.81 6.93 0.1M
2022-11-29 7.32 7.42 7.09 7.24 0.1M
2022-11-28 6.87 6.98 6.50 6.71 0.0M
2022-11-25 7.33 7.40 6.80 7.02 0.0M
2022-11-24 7.29 7.40 7.09 7.18 0.0M
2022-11-23 6.90 7.60 6.89 7.31 0.1M
2022-11-22 6.70 6.98 6.46 6.78 0.1M
2022-11-21 6.33 6.84 6.15 6.78 0.1M
2022-11-18 6.38 6.48 6.05 6.30 0.1M
2022-11-17 6.21 6.55 6.16 6.37 0.1M
2022-11-16 6.14 6.25 5.73 6.20 0.1M
2022-11-15 6.07 6.20 5.84 6.03 0.1M
2022-11-14 6.12 6.42 5.89 5.93 0.1M
2022-11-11 6.17 6.51 5.78 5.88 0.1M
2022-11-10 5.95 6.26 5.76 6.24 0.1M
2022-11-09 6.19 6.35 5.72 5.87 0.1M
2022-11-08 6.69 6.82 6.06 6.14 0.1M
2022-11-07 6.98 7.22 6.57 6.94 0.2M
2022-11-04 5.94 6.51 5.89 6.40 0.1M
2022-11-03 6.20 6.22 5.87 5.98 0.1M
2022-11-02 5.83 6.30 5.79 6.27 0.1M
2022-11-01 6.27 6.31 5.61 5.71 0.1M
2022-10-31 5.83 6.40 5.82 6.36 0.1M
2022-10-28 5.85 5.89 5.55 5.68 0.1M
2022-10-27 5.70 5.70 4.95 5.19 0.0M
2022-10-26 5.73 5.75 5.35 5.61 0.0M
2022-10-25 5.19 5.74 5.12 5.61 0.0M
2022-10-24 4.97 5.26 4.75 5.20 0.1M
2022-10-21 5.32 5.38 4.90 4.96 0.1M
2022-10-20 5.46 5.57 5.25 5.36 0.1M
2022-10-19 5.69 5.78 5.43 5.46 0.1M
2022-10-18 5.98 6.10 5.67 5.75 0.1M
2022-10-17 6.26 6.31 5.91 6.00 0.1M
2022-10-14 6.68 6.74 6.41 6.45 0.1M
2022-10-13 6.44 6.78 6.34 6.74 0.1M
2022-10-12 6.60 6.80 6.40 6.44 0.1M
2022-10-11 6.51 6.67 6.36 6.60 0.1M
2022-10-10 6.65 6.90 6.41 6.44 0.1M
2022-10-07 6.86 6.93 6.60 6.75 0.1M
2022-10-06 6.92 7.19 6.86 6.97 0.1M
2022-10-05 6.83 7.02 6.63 6.93 0.1M
2022-10-04 6.53 6.89 6.31 6.84 0.1M
2022-10-03 6.80 6.83 6.31 6.47 0.1M
2022-09-30 6.90 7.04 6.71 6.77 0.1M
2022-09-29 7.03 7.14 6.60 6.87 0.1M
2022-09-28 6.67 6.90 6.46 6.87 0.0M
2022-09-27 6.94 7.12 6.62 6.65 0.0M
2022-09-26 6.84 6.97 6.53 6.90 0.0M
2022-09-23 7.18 7.28 6.74 6.83 0.1M
2022-09-22 7.73 7.78 7.06 7.09 0.1M
2022-09-21 7.74 8.12 7.56 7.78 0.1M
2022-09-20 7.86 7.99 7.65 7.72 0.1M
2022-09-19 7.74 7.92 7.40 7.75 0.1M
2022-09-16 8.30 8.32 7.72 7.76 0.1M
2022-09-15 9.07 9.12 8.20 8.32 0.1M
2022-09-14 8.39 9.24 8.33 9.11 0.1M
2022-09-13 8.38 8.46 8.16 8.28 0.1M
2022-09-12 8.03 8.41 7.86 8.25 0.1M
2022-09-09 7.98 8.21 7.89 8.00 0.1M
2022-09-08 7.84 8.06 7.77 7.92 0.1M
2022-09-07 8.04 8.30 7.75 7.84 0.1M
2022-09-06 9.03 9.13 7.82 8.15 0.1M
2022-09-05 8.98 9.00 8.69 8.71 0.0M
2022-09-04 9.05 9.12 8.94 8.98 0.0M
2022-09-02 9.19 9.24 8.62 8.79 0.1M
2022-09-01 9.13 9.39 9.01 9.26 0.1M
2022-08-31 9.08 9.28 8.81 9.13 0.1M
2022-08-30 9.26 9.30 8.87 9.04 0.1M
2022-08-29 9.67 9.68 9.03 9.35 0.0M
2022-08-26 9.37 9.67 9.19 9.30 0.0M
2022-08-25 9.24 9.42 9.18 9.38 0.0M
2022-08-24 9.25 9.46 9.10 9.33 0.1M
2022-08-23 9.82 10.03 9.05 9.19 0.1M
2022-08-22 9.17 9.98 9.16 9.68 0.1M
2022-08-19 9.20 9.40 8.87 9.34 0.1M
2022-08-18 9.17 9.66 8.91 9.19 0.1M
2022-08-17 9.36 9.68 9.12 9.24 0.1M
2022-08-16 8.81 9.41 8.79 9.33 0.1M
2022-08-15 8.68 8.94 8.40 8.73 0.1M
2022-08-12 8.72 8.92 8.52 8.77 0.1M
2022-08-11 8.22 8.99 8.18 8.87 0.1M
2022-08-10 7.86 8.27 7.71 8.20 0.1M
2022-08-09 7.67 7.89 7.62 7.83 0.1M
2022-08-08 7.88 7.92 7.53 7.59 0.1M
2022-08-05 8.15 8.25 7.90 8.06 0.1M
2022-08-04 8.28 8.45 7.83 8.12 0.1M
2022-08-03 7.67 8.48 7.55 8.27 0.1M
2022-08-02 8.23 8.23 7.63 7.71 0.1M
2022-08-01 7.91 8.30 7.75 8.28 0.1M
2022-07-29 8.16 8.39 8.01 8.23 0.1M
2022-07-28 8.58 8.85 8.10 8.13 0.1M
2022-07-27 8.88 9.14 8.49 8.69 0.0M
2022-07-26 8.81 9.75 8.75 8.99 0.0M
2022-07-25 8.39 8.87 8.35 8.73 0.0M
2022-07-22 7.89 8.42 7.75 8.30 0.1M
2022-07-21 7.87 8.18 7.61 7.93 0.1M
2022-07-20 7.31 8.04 7.17 8.01 0.1M
2022-07-19 7.43 7.54 7.11 7.26 0.1M
2022-07-18 7.17 7.55 7.08 7.48 0.1M
2022-07-15 6.67 7.14 6.42 7.02 0.1M
2022-07-14 6.60 6.90 6.54 6.60 0.1M
2022-07-13 6.25 6.80 6.20 6.69 0.1M
2022-07-12 6.53 6.79 6.01 6.16 0.1M
2022-07-11 6.45 6.69 6.23 6.43 0.1M
2022-07-08 6.19 6.31 6.01 6.03 0.1M
2022-07-07 5.54 6.38 5.49 6.30 0.1M
2022-07-06 5.46 5.74 5.38 5.51 0.1M
2022-07-05 5.71 5.91 5.33 5.52 0.1M
2022-07-04 5.72 5.91 5.60 5.85 0.0M
2022-07-03 5.71 5.74 5.68 5.71 0.0M
2022-07-01 5.70 5.95 5.59 5.73 0.1M
2022-06-30 6.43 6.60 5.36 5.42 0.2M
2022-06-29 6.63 6.83 6.41 6.50 0.1M
2022-06-28 6.45 6.77 6.39 6.55 0.0M
2022-06-27 6.13 6.54 6.01 6.50 0.0M
2022-06-24 6.23 6.34 6.02 6.22 0.0M
2022-06-23 6.83 6.84 6.18 6.24 0.1M
2022-06-22 6.84 6.93 6.58 6.86 0.1M
2022-06-21 6.80 6.98 6.55 6.81 0.1M
2022-06-20 6.71 6.84 6.64 6.71 0.0M
2022-06-19 7.01 7.01 6.66 6.70 0.0M
2022-06-17 7.45 7.59 6.88 6.94 0.1M
2022-06-16 7.54 8.03 7.33 7.46 0.1M
2022-06-15 7.27 7.70 7.20 7.42 0.1M
2022-06-14 8.69 8.89 7.01 7.19 0.3M
2022-06-13 8.92 8.95 8.38 8.61 0.2M
2022-06-10 9.00 9.15 8.62 8.85 0.1M
2022-06-09 8.63 9.04 8.02 8.96 0.2M
2022-06-08 9.34 9.66 8.43 8.70 0.3M
2022-06-07 9.36 9.54 9.20 9.29 0.1M
2022-06-06 8.75 9.40 8.73 9.32 0.1M
2022-06-03 8.41 8.69 8.27 8.52 0.1M
2022-06-02 8.78 9.06 8.38 8.49 0.1M
2022-06-01 8.27 8.79 8.15 8.70 0.1M
2022-05-31 8.87 8.92 8.12 8.15 0.1M
2022-05-30 8.82 8.91 8.59 8.69 0.0M
2022-05-29 8.87 8.89 8.70 8.81 0.0M
2022-05-27 8.81 8.90 8.29 8.73 0.1M
2022-05-26 8.98 9.40 8.79 8.91 0.0M
2022-05-25 8.83 9.40 8.77 8.97 0.0M
2022-05-24 8.73 8.93 8.61 8.80 0.0M
2022-05-23 8.08 8.82 7.85 8.74 0.1M
2022-05-20 8.11 8.19 7.84 8.08 0.1M
2022-05-19 8.24 8.50 7.91 8.31 0.1M
2022-05-18 8.32 8.55 8.16 8.37 0.1M
2022-05-17 8.02 8.37 8.02 8.30 0.1M
2022-05-16 7.70 8.18 7.66 7.96 0.1M
2022-05-14 7.62 7.62 7.62 7.62 0.0M
2022-05-13 7.67 7.92 7.52 7.66 0.1M
2022-05-12 7.64 7.79 7.26 7.74 0.1M
2022-05-11 7.31 7.72 7.30 7.64 0.1M
2022-05-10 7.03 7.46 6.43 7.39 0.2M
2022-05-09 7.84 8.29 6.96 7.03 0.2M
2022-05-07 7.98 7.98 7.98 7.98 0.0M
2022-05-06 8.84 9.00 7.96 8.04 0.2M
2022-05-05 8.36 8.91 8.12 8.78 0.2M
2022-05-04 7.82 8.47 7.73 8.42 0.1M
2022-05-03 7.54 8.17 7.54 7.95 0.2M
2022-05-02 7.41 7.62 7.22 7.48 0.1M
2022-04-29 6.94 7.34 6.81 7.24 0.1M
2022-04-28 7.40 7.42 6.88 6.89 0.1M
2022-04-27 6.86 7.34 6.80 7.27 0.0M
2022-04-26 6.84 7.05 6.66 6.85 0.0M
2022-04-25 6.41 6.97 6.35 6.67 0.0M
2022-04-22 6.94 7.08 6.44 6.53 0.1M
2022-04-21 6.83 7.15 6.70 6.96 0.1M
2022-04-20 7.25 7.41 6.79 6.94 0.2M
2022-04-19 7.78 7.94 6.95 7.18 0.2M
2022-04-18 7.37 8.07 7.37 7.82 0.2M
2022-04-14 7.05 7.35 6.95 7.30 0.2M
2022-04-13 6.70 7.09 6.65 7.00 0.2M
2022-04-12 6.71 6.95 6.60 6.68 0.2M
2022-04-11 6.39 6.72 6.25 6.64 0.2M
2022-04-08 6.41 6.54 6.26 6.28 0.2M
2022-04-07 6.12 6.44 6.00 6.36 0.2M
2022-04-06 6.08 6.39 6.00 6.03 0.2M
2022-04-05 5.78 6.20 5.77 6.03 0.2M
2022-04-04 5.75 5.86 5.65 5.71 0.1M
2022-04-02 5.72 5.72 5.72 5.72 0.0M
2022-04-01 5.63 5.78 5.51 5.72 0.2M
2022-03-31 5.58 5.83 5.45 5.64 0.2M
2022-03-30 5.33 5.62 5.27 5.61 0.1M
2022-03-29 5.45 5.49 5.26 5.34 0.0M