-
MCXCOMDEX
3462.87
( 0.00 )
12 Feb
-
MCXMETAL
4684.17
( 0.00 )
12 Feb
-
MCXENERGY
2160.8
( 0.00 )
12 Feb
-
MCXAGRI
4393.15
( 0.00 )
12 Feb
You can view price details of
Natural Gas HZR
commodity.
|
Please select exchange
|
Please select ticker
|
Please select expiry date
|
|
COMMODITY DETAILSNatural Gas HZR
| Price Date | UOM | Open Price
( ₹ ) | High Price
( ₹ ) | Low Price
( ₹ ) | Close Price
( ₹ ) | Traded Quantity |
| 28/03/2017 | mmBtu | 197.50 | 201.50 | 196.00 | 201.50 | 34436000 |
| 27/03/2017 | mmBtu | 202.00 | 203.80 | 199.20 | 200.00 | 42644000 |
| 24/03/2017 | mmBtu | 198.00 | 201.40 | 197.20 | 200.30 | 46205000 |
| 23/03/2017 | mmBtu | 198.90 | 199.60 | 195.50 | 197.60 | 64174000 |
| 22/03/2017 | mmBtu | 201.50 | 202.00 | 197.80 | 198.20 | 46376000 |
| 21/03/2017 | mmBtu | 199.00 | 202.80 | 198.00 | 200.80 | 72216000 |
| 20/03/2017 | mmBtu | 191.00 | 198.80 | 190.10 | 197.50 | 60148000 |
| 17/03/2017 | mmBtu | 191.60 | 193.80 | 189.00 | 193.30 | 61884000 |
| 16/03/2017 | mmBtu | 194.80 | 194.80 | 189.30 | 192.00 | 70616000 |
| 15/03/2017 | mmBtu | 193.20 | 197.30 | 191.50 | 195.40 | 55579000 |
| 14/03/2017 | mmBtu | 200.70 | 202.70 | 193.50 | 194.00 | 58546000 |
| 13/03/2017 | mmBtu | 202.30 | 203.50 | 200.80 | 202.00 | 28803000 |
| 10/03/2017 | mmBtu | 198.50 | 202.20 | 197.70 | 199.90 | 58913000 |
| 09/03/2017 | mmBtu | 195.00 | 199.40 | 193.20 | 196.50 | 71814000 |
| 08/03/2017 | mmBtu | 190.70 | 197.40 | 189.60 | 196.80 | 68313000 |
| 07/03/2017 | mmBtu | 195.00 | 195.00 | 188.60 | 189.30 | 65274000 |
| 06/03/2017 | mmBtu | 187.80 | 197.30 | 187.80 | 196.60 | 64916000 |
| 03/03/2017 | mmBtu | 188.10 | 189.90 | 186.00 | 187.10 | 75473000 |
| 02/03/2017 | mmBtu | 186.80 | 189.80 | 183.00 | 188.20 | 97205000 |
| 01/03/2017 | mmBtu | 185.50 | 189.50 | 184.00 | 186.10 | 69576000 |
| 28/02/2017 | mmBtu | 180.00 | 186.60 | 177.70 | 185.00 | 90880000 |
| 27/02/2017 | mmBtu | 182.50 | 182.50 | 178.20 | 179.70 | 53604000 |
| 24/02/2017 | mmBtu | 184.60 | 187.50 | 183.00 | 184.40 | 38934000 |
| 23/02/2017 | mmBtu | 183.10 | 188.60 | 181.70 | 183.40 | 42314000 |
| 22/02/2017 | mmBtu | 181.50 | 185.40 | 178.10 | 183.40 | 20513000 |
| 21/02/2017 | mmBtu | 193.70 | 194.70 | 182.10 | 183.00 | 14851000 |
| 20/02/2017 | mmBtu | 199.00 | 199.00 | 193.10 | 193.60 | 4910000 |
| 17/02/2017 | mmBtu | 199.80 | 201.90 | 199.20 | 199.40 | 3936000 |
| 16/02/2017 | mmBtu | 205.60 | 205.60 | 200.30 | 201.50 | 4609000 |
| 15/02/2017 | mmBtu | 204.60 | 207.50 | 203.40 | 204.40 | 4740000 |
| 14/02/2017 | mmBtu | 202.50 | 204.60 | 200.70 | 202.00 | 3513000 |
| 13/02/2017 | mmBtu | 208.00 | 208.00 | 205.00 | 205.20 | 2576000 |
| 10/02/2017 | mmBtu | 211.40 | 212.50 | 207.60 | 210.20 | 3956000 |
| 09/02/2017 | mmBtu | 217.60 | 218.20 | 213.10 | 214.00 | 3345000 |
| 08/02/2017 | mmBtu | 216.50 | 217.00 | 211.10 | 216.60 | 4830000 |
| 07/02/2017 | mmBtu | 212.00 | 217.60 | 211.90 | 216.00 | 3404000 |
| 06/02/2017 | mmBtu | 209.60 | 211.50 | 206.60 | 210.80 | 2941000 |
| 03/02/2017 | mmBtu | 218.30 | 218.60 | 209.50 | 210.30 | 3794000 |
| 02/02/2017 | mmBtu | 217.80 | 220.20 | 213.50 | 219.60 | 2891000 |
| 01/02/2017 | mmBtu | 216.20 | 221.60 | 215.90 | 217.20 | 2883000 |
| 31/01/2017 | mmBtu | 220.60 | 221.50 | 215.60 | 216.70 | 2110000 |
| 30/01/2017 | mmBtu | 229.20 | 230.30 | 222.90 | 223.40 | 2674000 |
| 27/01/2017 | mmBtu | 231.90 | 232.00 | 225.20 | 231.00 | 2519000 |
| 25/01/2017 | mmBtu | 226.90 | 231.30 | 226.00 | 229.00 | 669000 |
| 24/01/2017 | mmBtu | 226.50 | 230.00 | 225.10 | 229.40 | 465000 |
| 23/01/2017 | mmBtu | 221.80 | 224.60 | 219.80 | 224.00 | 300000 |
| 20/01/2017 | mmBtu | 230.00 | 230.10 | 223.70 | 226.10 | 268000 |
| 19/01/2017 | mmBtu | 228.00 | 233.00 | 224.70 | 231.60 | 181000 |
| 18/01/2017 | mmBtu | 233.90 | 233.90 | 226.80 | 227.80 | 191000 |
| 17/01/2017 | mmBtu | 236.80 | 238.00 | 230.00 | 232.60 | 208000 |
| 16/01/2017 | mmBtu | 234.90 | 237.20 | 233.70 | 236.60 | 171000 |
| 13/01/2017 | mmBtu | 232.00 | 234.00 | 228.80 | 232.60 | 236000 |
| 12/01/2017 | mmBtu | 226.90 | 234.00 | 225.70 | 230.70 | 419000 |
| 11/01/2017 | mmBtu | 223.40 | 230.00 | 221.50 | 224.40 | 265000 |
| 10/01/2017 | mmBtu | 215.70 | 227.50 | 215.50 | 225.20 | 408000 |
| 09/01/2017 | mmBtu | 222.70 | 223.70 | 213.70 | 214.70 | 183000 |
| 06/01/2017 | mmBtu | 221.10 | 226.20 | 219.60 | 224.70 | 195000 |
| 05/01/2017 | mmBtu | 218.70 | 223.00 | 215.60 | 217.50 | 193000 |
| 04/01/2017 | mmBtu | 226.10 | 226.60 | 219.40 | 220.20 | 111000 |
| 03/01/2017 | mmBtu | 230.80 | 236.30 | 223.00 | 225.80 | 184000 |
| 02/01/2017 | mmBtu | 244.10 | 244.30 | 243.00 | 243.50 | 23000 |
| 30/12/2016 | mmBtu | 247.60 | 248.50 | 242.90 | 243.20 | 209000 |
| 29/12/2016 | mmBtu | 249.90 | 251.00 | 245.00 | 246.10 | 101000 |
| 28/12/2016 | mmBtu | 243.70 | 249.00 | 242.00 | 247.80 | 180000 |