-
Copper (HGU5)
4.44(-0.17%)
-
Crude Oil WTI (OIL)
66.12(-0.26%)
-
Gold (GCZ5)
+3,428.06(+0.05%)
Natural Gas (NGU5) (Sep 25)
Currency in USD ($)
2.93
-0.01
(-0.61%)
Last Updated (15-minute delay): Aug 04, 2025 22:00 PM
Daily Overview (Aug 04, 2025)
Prev. Close
2.954
Open
2.943
Day Range
2.932 - 2.95
52 Week Range
2.015 - 4.901
Volume
1,935
1-Year Change
41.29%
Contract Size
10,000 MMBtu
Settlement Day
08/27/2025
Tick Value
10
Point Value
1 = $10000
Last Rollover Day
07/27/2025
Daily History
| Date | Price | Open | High | Low | Vol. | Change % |
|---|---|---|---|---|---|---|
| Aug 04, 2025 | 2.94 | 3.04 | 3.07 | 2.89 | 148.61K | -3.41% |
| Aug 01, 2025 | 3.08 | 3.1 | 3.13 | 3.05 | 95.35K | -0.74% |
| Aug 01, 2025 | 3.08 | 3.1 | 3.13 | 3.05 | 95.35K | -0.74% |
| Aug 01, 2025 | 3.08 | 3.1 | 3.13 | 3.05 | 95.35K | -0.74% |
| Jul 31, 2025 | 3.1 | 3.02 | 3.11 | 2.97 | 168.40K | +2.00% |
| Jul 30, 2025 | 3.04 | 3.16 | 3.18 | 3.01 | 126.25K | -1.17% |
| Jul 29, 2025 | 3.08 | 3.03 | 3.11 | 3.01 | 2.37K | +3.11% |
| Jul 28, 2025 | 2.98 | 3.09 | 3.14 | 2.98 | 69.85K | -6.21% |
| Jul 27, 2025 | 3.18 | 3.13 | 3.19 | 3.12 | 3.92K | +2.44% |
| Jul 25, 2025 | 3.11 | 3.11 | 3.14 | 3.06 | 39.12K | +0.52% |
| Jul 24, 2025 | 3.09 | 3.07 | 3.16 | 3.06 | 75.36K | +0.55% |
| Jul 23, 2025 | 3.07 | 3.25 | 3.26 | 3.06 | 158.44K | -6.39% |
| Jul 22, 2025 | 3.28 | 3.34 | 3.36 | 3.24 | 122.26K | -2.06% |
| Jul 21, 2025 | 3.35 | 3.5 | 3.51 | 3.31 | 143.80K | -5.86% |
| Jul 18, 2025 | 3.56 | 3.51 | 3.62 | 3.49 | 123.96K | +0.65% |
| Jul 17, 2025 | 3.54 | 3.55 | 3.62 | 3.51 | 108.57K | -0.25% |
| Jul 16, 2025 | 3.55 | 3.51 | 3.59 | 3.49 | 116.04K | +0.79% |
| Jul 15, 2025 | 3.52 | 3.44 | 3.54 | 3.4 | 132.96K | +1.64% |
| Jul 14, 2025 | 3.46 | 3.4 | 3.49 | 3.38 | 149.46K | +4.59% |
| Jul 11, 2025 | 3.31 | 3.36 | 3.41 | 3.29 | 130.29K | -0.69% |
| Jul 10, 2025 | 3.33 | 3.2 | 3.39 | 3.19 | 163.04K | +3.83% |
| Jul 09, 2025 | 3.21 | 3.34 | 3.35 | 3.14 | 217.20K | -3.77% |
| Jul 08, 2025 | 3.34 | 3.4 | 3.46 | 3.32 | 130.24K | -2.11% |
| Jul 07, 2025 | 3.41 | 3.34 | 3.47 | 3.27 | 163.40K | +0.65% |
| Jul 04, 2025 | 3.39 | 3.41 | 3.43 | 3.36 | 16.62K | -0.56% |
| Jul 03, 2025 | 3.4 | 3.5 | 3.57 | 3.39 | 147.83K | -2.26% |
| Jul 02, 2025 | 3.48 | 3.41 | 3.52 | 3.36 | 115.61K | +2.14% |
Daily History Key Stats
Highest
3.62
Lowest
2.89
Difference
0.73
Average
3.26