S&P GSCI Natural Gas ER

SPGSNGP
🏛️ usa →
1.43
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
2021-12-31 4.95 5.19 4.90 5.11 0.0M
2021-12-30 5.31 5.43 4.85 4.88 0.0M
2021-12-29 5.32 5.58 5.27 5.28 0.0M
2021-12-28 5.40 5.52 5.21 5.32 0.0M
2021-12-27 4.97 5.42 4.97 5.40 0.0M
2021-12-23 5.29 5.34 4.82 4.97 0.0M
2021-12-22 5.17 5.38 5.11 5.29 0.0M
2021-12-21 5.15 5.25 5.00 5.17 0.0M
2021-12-20 4.99 5.26 4.97 5.15 0.0M
2021-12-17 5.09 5.15 4.92 4.99 0.0M
2021-12-16 5.15 5.38 5.04 5.09 0.0M
2021-12-15 5.13 5.31 5.11 5.15 0.0M
2021-12-14 5.15 5.21 5.01 5.09 0.0M
2021-12-13 5.33 5.54 5.14 5.15 0.0M
2021-12-10 5.18 5.38 5.11 5.33 0.0M
2021-12-09 5.18 5.33 5.06 5.18 0.0M
2021-12-08 5.03 5.33 5.03 5.18 0.0M
2021-12-07 4.96 5.20 4.96 5.03 0.0M
2021-12-06 5.61 5.61 4.94 4.96 0.0M
2021-12-03 5.58 5.81 5.56 5.61 0.0M
2021-12-02 5.78 5.88 5.49 5.51 0.0M
2021-12-01 6.20 6.33 5.74 5.78 0.0M
2021-11-30 6.59 6.64 6.09 6.20 0.0M
2021-11-29 7.44 7.44 6.56 6.59 0.0M
2021-11-26 6.94 7.49 6.89 7.44 0.0M
2021-11-24 6.84 7.06 6.71 6.94 0.0M
2021-11-23 6.60 6.99 6.56 6.84 0.0M
2021-11-22 6.98 6.98 6.43 6.60 0.0M
2021-11-19 6.78 7.10 6.70 6.98 0.0M
2021-11-18 6.67 6.97 6.67 6.78 0.0M
2021-11-17 7.15 7.15 6.66 6.67 0.0M
2021-11-16 6.93 7.44 6.93 7.15 0.0M
2021-11-15 6.77 6.94 6.53 6.93 0.0M
2021-11-12 7.12 7.12 6.59 6.63 0.0M
2021-11-11 6.75 7.14 6.75 7.12 0.0M
2021-11-10 6.88 6.97 6.54 6.75 0.0M
2021-11-09 7.49 7.54 6.80 6.88 0.0M
2021-11-08 7.62 7.82 7.44 7.49 0.0M
2021-11-05 7.86 7.96 7.61 7.62 0.0M
2021-11-04 8.03 8.08 7.66 7.90 0.0M
2021-11-03 7.66 7.94 7.56 7.84 0.0M
2021-11-02 7.17 7.68 7.17 7.66 0.0M
2021-11-01 7.50 7.60 7.13 7.17 0.0M
2021-10-29 7.99 8.07 7.47 7.50 0.0M
2021-10-28 8.57 8.58 7.93 7.99 0.0M
2021-10-27 8.30 8.68 8.14 8.57 0.0M
2021-10-26 8.37 8.61 7.93 8.30 0.0M
2021-10-25 7.55 8.44 7.55 8.37 0.0M
2021-10-22 7.39 7.72 7.38 7.55 0.0M
2021-10-21 7.53 7.57 7.25 7.39 0.0M
2021-10-20 7.39 7.58 7.18 7.53 0.0M
2021-10-19 7.24 7.41 7.01 7.39 0.0M
2021-10-18 7.74 7.74 7.22 7.24 0.0M
2021-10-15 8.07 8.21 7.73 7.74 0.0M
2021-10-14 7.95 8.44 7.95 8.07 0.0M
2021-10-13 7.83 7.96 7.62 7.95 0.0M
2021-10-12 7.60 7.85 7.37 7.83 0.0M
2021-10-11 7.91 8.24 7.56 7.60 0.0M
2021-10-08 8.06 8.35 7.88 7.91 0.0M
2021-10-07 8.06 8.28 7.66 8.06 0.0M
2021-10-06 8.96 9.18 8.04 8.06 0.0M
2021-10-05 8.19 9.07 8.19 8.96 0.0M
2021-10-04 7.98 8.61 7.98 8.19 0.0M
2021-10-01 8.33 8.53 7.90 7.98 0.0M
2021-09-30 7.78 8.37 7.60 8.33 0.0M
2021-09-29 8.35 8.46 7.71 7.78 0.0M
2021-09-28 8.14 8.97 8.02 8.35 0.0M
2021-09-27 7.39 8.15 7.39 8.14 0.0M
2021-09-24 7.16 7.41 7.16 7.39 0.0M
2021-09-23 6.84 7.20 6.81 7.16 0.0M
2021-09-22 6.91 7.01 6.85 6.90 0.0M
2021-09-21 7.13 7.22 6.77 6.88 0.0M
2021-09-20 7.31 7.39 7.09 7.13 0.0M
2021-09-17 7.64 7.72 7.28 7.31 0.0M
2021-09-16 7.82 8.00 7.50 7.64 0.0M
2021-09-15 7.53 8.08 7.53 7.82 0.0M
2021-09-14 7.49 7.68 7.42 7.53 0.0M
2021-09-13 7.05 7.57 7.01 7.49 0.0M
2021-09-10 7.20 7.24 7.04 7.07 0.0M
2021-09-09 7.03 7.22 6.92 7.20 0.0M
2021-09-08 6.54 7.16 6.54 7.04 0.0M
2021-09-07 6.75 6.75 6.53 6.54 0.0M
2021-09-03 6.65 6.76 6.57 6.75 0.0M
2021-09-02 6.61 6.76 6.56 6.65 0.0M
2021-09-01 6.29 6.74 6.28 6.61 0.0M
2021-08-31 6.17 6.32 6.04 6.27 0.0M
2021-08-30 6.42 6.42 6.05 6.17 0.0M
2021-08-27 6.08 6.31 6.05 6.28 0.0M
2021-08-26 5.62 6.08 5.62 6.03 0.0M
2021-08-25 5.61 5.76 5.56 5.62 0.0M
2021-08-24 5.67 5.71 5.59 5.61 0.0M
2021-08-23 5.54 5.67 5.54 5.67 0.0M
2021-08-20 5.51 5.68 5.51 5.54 0.0M
2021-08-19 5.54 5.54 5.37 5.51 0.0M
2021-08-18 5.52 5.57 5.44 5.54 0.0M
2021-08-17 5.67 5.68 5.47 5.52 0.0M
2021-08-16 5.55 5.73 5.49 5.67 0.0M
2021-08-13 5.65 5.68 5.54 5.55 0.0M
2021-08-12 5.83 5.84 5.63 5.65 0.0M
2021-08-11 5.88 5.93 5.72 5.83 0.0M
2021-08-10 5.83 5.93 5.77 5.88 0.0M
2021-08-09 5.95 6.01 5.75 5.83 0.0M
2021-08-06 5.97 6.02 5.89 5.95 0.0M
2021-08-05 5.97 6.03 5.91 5.95 0.0M
2021-08-04 5.79 6.04 5.79 5.98 0.0M
2021-08-03 5.65 5.82 5.63 5.79 0.0M
2021-08-02 5.62 5.81 5.62 5.65 0.0M
2021-07-30 5.83 5.83 5.54 5.62 0.0M
2021-07-29 5.67 5.89 5.64 5.83 0.0M
2021-07-28 5.66 5.78 5.52 5.70 0.0M
2021-07-27 5.87 5.88 5.66 5.66 0.0M
2021-07-26 5.81 5.98 5.75 5.87 0.0M
2021-07-23 5.72 5.82 5.69 5.81 0.0M
2021-07-22 5.66 5.72 5.54 5.72 0.0M
2021-07-21 5.54 5.66 5.54 5.66 0.0M
2021-07-20 5.39 5.54 5.34 5.54 0.0M
2021-07-19 5.26 5.40 5.26 5.39 0.0M
2021-07-16 5.17 5.26 5.13 5.26 0.0M
2021-07-15 5.24 5.28 5.17 5.17 0.0M
2021-07-14 5.29 5.38 5.19 5.24 0.0M
2021-07-13 5.37 5.39 5.26 5.29 0.0M
2021-07-12 5.26 5.38 5.19 5.37 0.0M
2021-07-09 5.28 5.35 5.23 5.26 0.0M
2021-07-08 5.15 5.32 5.07 5.28 0.0M
2021-07-07 5.20 5.30 5.04 5.15 0.0M
2021-07-06 5.42 5.47 5.16 5.20 0.0M
2021-07-02 5.25 5.35 5.15 5.29 0.0M
2021-07-01 5.22 5.37 5.14 5.24 0.0M
2021-06-30 5.19 5.37 5.16 5.22 0.0M
2021-06-29 5.13 5.45 5.11 5.19 0.0M
2021-06-28 5.04 5.23 5.02 5.14 0.0M
2021-06-25 4.92 5.04 4.91 5.04 0.0M
2021-06-24 4.80 4.95 4.75 4.92 0.0M
2021-06-23 4.69 4.87 4.68 4.80 0.0M
2021-06-22 4.61 4.72 4.60 4.69 0.0M
2021-06-21 4.63 4.63 4.53 4.60 0.0M
2021-06-18 4.69 4.69 4.57 4.63 0.0M
2021-06-17 4.68 4.70 4.59 4.69 0.0M
2021-06-16 4.66 4.71 4.59 4.68 0.0M
2021-06-15 4.82 4.84 4.65 4.66 0.0M
2021-06-14 4.75 4.82 4.71 4.82 0.0M
2021-06-11 4.53 4.78 4.53 4.74 0.0M
2021-06-10 4.52 4.59 4.50 4.53 0.0M
2021-06-09 4.49 4.55 4.47 4.50 0.0M
2021-06-08 4.41 4.59 4.41 4.50 0.0M
2021-06-07 4.46 4.47 4.36 4.41 0.0M
2021-06-04 4.37 4.49 4.34 4.45 0.0M
2021-06-03 4.42 4.44 4.36 4.37 0.0M
2021-06-02 4.46 4.49 4.39 4.42 0.0M
2021-06-01 4.29 4.53 4.29 4.46 0.0M
2021-05-28 4.25 4.37 4.25 4.29 0.0M
2021-05-27 4.35 4.35 4.19 4.25 0.0M
2021-05-26 4.28 4.38 4.28 4.35 0.0M
2021-05-25 4.26 4.32 4.24 4.28 0.0M
2021-05-24 4.28 4.28 4.17 4.26 0.0M
2021-05-21 4.35 4.38 4.26 4.28 0.0M
2021-05-20 4.35 4.38 4.27 4.30 0.0M
2021-05-19 4.43 4.43 4.32 4.35 0.0M
2021-05-18 4.55 4.59 4.42 4.43 0.0M
2021-05-17 4.34 4.61 4.34 4.55 0.0M
2021-05-14 4.35 4.41 4.31 4.34 0.0M
2021-05-13 4.34 4.38 4.29 4.35 0.0M
2021-05-12 4.32 4.35 4.27 4.34 0.0M
2021-05-11 4.28 4.34 4.21 4.32 0.0M
2021-05-10 4.32 4.34 4.24 4.28 0.0M
2021-05-07 4.29 4.37 4.25 4.32 0.0M
2021-05-06 4.30 4.34 4.25 4.28 0.0M
2021-05-05 4.33 4.37 4.26 4.29 0.0M
2021-05-04 4.33 4.38 4.28 4.33 0.0M
2021-05-03 4.28 4.34 4.24 4.33 0.0M
2021-04-30 4.25 4.33 4.22 4.28 0.0M
2021-04-29 4.31 4.34 4.21 4.25 0.0M
2021-04-28 4.30 4.37 4.28 4.32 0.0M
2021-04-27 4.20 4.31 4.18 4.30 0.0M
2021-04-26 4.12 4.20 4.05 4.20 0.0M
2021-04-23 4.14 4.16 4.11 4.12 0.0M
2021-04-22 4.07 4.18 4.00 4.14 0.0M
2021-04-21 4.09 4.09 4.01 4.06 0.0M
2021-04-20 4.12 4.13 4.08 4.09 0.0M
2021-04-19 4.02 4.12 4.02 4.12 0.0M
2021-04-16 3.99 4.04 3.99 4.02 0.0M
2021-04-15 3.93 4.01 3.88 3.99 0.0M
2021-04-14 3.94 4.00 3.92 3.93 0.0M
2021-04-13 3.85 3.96 3.81 3.94 0.0M
2021-04-12 3.85 3.91 3.81 3.86 0.0M
2021-04-09 3.80 3.84 3.77 3.80 0.0M
2021-04-08 3.78 3.82 3.73 3.80 0.0M
2021-04-07 3.71 3.83 3.70 3.80 0.0M
2021-04-06 3.79 3.87 3.70 3.70 0.0M
2021-04-05 3.97 3.97 3.75 3.78 0.0M
2021-04-01 3.92 4.00 3.89 3.97 0.0M
2021-03-31 3.95 4.00 3.88 3.93 0.0M
2021-03-30 4.00 4.05 3.91 3.95 0.0M
2021-03-29 3.97 4.00 3.89 4.00 0.0M
2021-03-26 3.94 3.98 3.92 3.94 0.0M
2021-03-25 3.83 3.96 3.81 3.94 0.0M
2021-03-24 3.85 3.91 3.83 3.87 0.0M
2021-03-23 3.94 3.94 3.84 3.85 0.0M
2021-03-22 3.86 3.95 3.79 3.94 0.0M
2021-03-19 3.78 3.87 3.75 3.86 0.0M
2021-03-18 3.84 3.84 3.70 3.78 0.0M
2021-03-17 3.91 3.92 3.80 3.85 0.0M
2021-03-16 3.82 3.92 3.80 3.91 0.0M
2021-03-15 3.91 3.92 3.80 3.80 0.0M
2021-03-12 4.07 4.11 3.96 3.97 0.0M
2021-03-11 4.10 4.14 4.04 4.07 0.0M
2021-03-10 4.06 4.13 3.99 4.11 0.0M
2021-03-09 4.06 4.10 4.01 4.06 0.0M
2021-03-08 4.13 4.17 4.01 4.06 0.0M
2021-03-05 4.18 4.20 4.09 4.12 0.0M
2021-03-04 4.27 4.31 4.11 4.19 0.0M
2021-03-03 4.35 4.40 4.29 4.30 0.0M
2021-03-02 4.24 4.36 4.21 4.33 0.0M
2021-03-01 4.23 4.29 4.16 4.24 0.0M
2021-02-26 4.21 4.25 4.12 4.23 0.0M
2021-02-25 4.27 4.36 4.22 4.24 0.0M
2021-02-24 4.36 4.37 4.26 4.27 0.0M
2021-02-23 4.45 4.47 4.34 4.36 0.0M
2021-02-22 4.49 4.51 4.37 4.48 0.0M
2021-02-19 4.53 4.62 4.44 4.56 0.0M
2021-02-18 4.62 4.65 4.48 4.53 0.0M
2021-02-17 4.55 4.64 4.49 4.63 0.0M
2021-02-16 4.39 4.61 4.39 4.55 0.0M
2021-02-12 4.33 4.45 4.28 4.39 0.0M
2021-02-11 4.46 4.53 4.29 4.33 0.0M
2021-02-10 4.30 4.43 4.18 4.39 0.0M
2021-02-09 4.36 4.42 4.23 4.30 0.0M
2021-02-08 4.40 4.51 4.31 4.36 0.0M
2021-02-05 4.49 4.63 4.33 4.33 0.0M
2021-02-04 4.19 4.45 4.14 4.44 0.0M
2021-02-03 4.31 4.38 4.16 4.22 0.0M
2021-02-02 4.31 4.55 4.26 4.31 0.0M
2021-02-01 4.11 4.34 4.10 4.31 0.0M
2021-01-29 4.03 4.10 3.87 3.88 0.0M
2021-01-28 4.05 4.09 3.92 4.03 0.0M
2021-01-27 3.99 4.15 3.97 4.09 0.0M
2021-01-26 3.93 4.03 3.92 3.99 0.0M
2021-01-25 3.72 3.94 3.72 3.93 0.0M
2021-01-22 3.78 3.79 3.68 3.72 0.0M
2021-01-21 3.83 3.85 3.73 3.78 0.0M
2021-01-20 3.83 3.86 3.72 3.83 0.0M
2021-01-19 4.08 4.08 3.79 3.83 0.0M
2021-01-15 3.98 4.16 3.95 4.08 0.0M
2021-01-14 4.08 4.16 3.98 3.98 0.0M
2021-01-13 4.09 4.20 4.04 4.07 0.0M
2021-01-12 4.15 4.31 4.09 4.10 0.0M
2021-01-11 4.02 4.12 3.86 4.09 0.0M
2021-01-08 4.07 4.07 3.92 4.02 0.0M
2021-01-07 4.02 4.10 3.97 4.07 0.0M
2021-01-06 4.03 4.13 3.89 4.05 0.0M
2021-01-05 3.85 4.07 3.85 4.03 0.0M
2021-01-04 3.78 3.98 3.78 3.85 0.0M