E-mini Natural Gas Futures,Jun- (QG=F)
NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
As of 08:49PM EDT. Market open.
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 05, 2024 | 2.1700 | 2.1900 | 2.1550 | 2.1550 | 2.1550 | 425 |
| May 03, 2024 | 2.0400 | 2.1600 | 2.0100 | 2.1420 | 2.1420 | 4,665 |
| May 02, 2024 | 1.9200 | 2.0500 | 1.9200 | 2.0350 | 2.0350 | 4,665 |
| May 01, 2024 | 1.9650 | 1.9700 | 1.9100 | 1.9320 | 1.9320 | 3,069 |
| Apr 30, 2024 | 2.0500 | 2.0900 | 1.9500 | 1.9910 | 1.9910 | 4,658 |
| Apr 29, 2024 | 1.9200 | 2.0550 | 1.9200 | 2.0300 | 2.0300 | 5,888 |
| Apr 26, 2024 | 1.9800 | 2.0000 | 1.9100 | 1.9230 | 1.9230 | 2,542 |
| Apr 25, 2024 | 1.6700 | 1.6750 | 1.6000 | 1.6380 | 1.6380 | 3,632 |
| Apr 24, 2024 | 1.8200 | 1.8400 | 1.6350 | 1.6530 | 1.6530 | 3,773 |
| Apr 23, 2024 | 1.7900 | 1.8450 | 1.7450 | 1.8100 | 1.8100 | 3,116 |
| Apr 22, 2024 | 1.7700 | 1.8000 | 1.7200 | 1.7910 | 1.7910 | 3,410 |
| Apr 19, 2024 | 1.7450 | 1.8100 | 1.7250 | 1.7520 | 1.7520 | 5,830 |
| Apr 18, 2024 | 1.7200 | 1.7800 | 1.7150 | 1.7570 | 1.7570 | 5,125 |
| Apr 17, 2024 | 1.6900 | 1.7250 | 1.6550 | 1.7120 | 1.7120 | 4,940 |
| Apr 16, 2024 | 1.6950 | 1.8000 | 1.6450 | 1.7320 | 1.7320 | 7,826 |
| Apr 15, 2024 | 1.7800 | 1.7900 | 1.6700 | 1.6910 | 1.6910 | 7,861 |
| Apr 12, 2024 | 1.7650 | 1.7800 | 1.7300 | 1.7700 | 1.7700 | 6,094 |
| Apr 11, 2024 | 1.8800 | 1.8900 | 1.7550 | 1.7640 | 1.7640 | 6,537 |
| Apr 10, 2024 | 1.8950 | 1.9400 | 1.8650 | 1.8850 | 1.8850 | 2,747 |
| Apr 09, 2024 | 1.8500 | 1.9200 | 1.8400 | 1.8720 | 1.8720 | 4,048 |
| Apr 08, 2024 | 1.7700 | 1.8500 | 1.7450 | 1.8440 | 1.8440 | 3,487 |
| Apr 05, 2024 | 1.7850 | 1.8250 | 1.7550 | 1.7850 | 1.7850 | 4,086 |
| Apr 04, 2024 | 1.8450 | 1.8550 | 1.7650 | 1.7740 | 1.7740 | 3,515 |
| Apr 03, 2024 | 1.8500 | 1.9100 | 1.8350 | 1.8410 | 1.8410 | 3,613 |
| Apr 02, 2024 | 1.8250 | 1.8850 | 1.7800 | 1.8620 | 1.8620 | 5,395 |
| Apr 01, 2024 | 1.7650 | 1.8550 | 1.7100 | 1.8370 | 1.8370 | 4,769 |
| Mar 28, 2024 | 1.7100 | 1.7850 | 1.6850 | 1.7630 | 1.7630 | 3,787 |
| Mar 27, 2024 | 1.7900 | 1.7900 | 1.7000 | 1.7180 | 1.7180 | 4,454 |
| Mar 26, 2024 | 1.8050 | 1.8300 | 1.7700 | 1.7880 | 1.7880 | 3,684 |
| Mar 25, 2024 | 1.6600 | 1.6800 | 1.5850 | 1.6150 | 1.6150 | 4,376 |
| Mar 22, 2024 | 1.6950 | 1.7100 | 1.6450 | 1.6600 | 1.6600 | 4,468 |
| Mar 21, 2024 | 1.6900 | 1.7100 | 1.6500 | 1.6830 | 1.6830 | 2,347 |
| Mar 20, 2024 | 1.7500 | 1.7600 | 1.6850 | 1.6990 | 1.6990 | 4,418 |
| Mar 19, 2024 | 1.7150 | 1.7650 | 1.7000 | 1.7440 | 1.7440 | 2,707 |
| Mar 18, 2024 | 1.6850 | 1.7600 | 1.6750 | 1.7030 | 1.7030 | 3,678 |
| Mar 15, 2024 | 1.7550 | 1.7750 | 1.6450 | 1.6550 | 1.6550 | 4,679 |
| Mar 14, 2024 | 1.6600 | 1.7650 | 1.6400 | 1.7410 | 1.7410 | 4,760 |
| Mar 13, 2024 | 1.7150 | 1.7200 | 1.6500 | 1.6580 | 1.6580 | 6,145 |
| Mar 12, 2024 | 1.7500 | 1.8200 | 1.6900 | 1.7150 | 1.7150 | 5,754 |
| Mar 11, 2024 | 1.8100 | 1.8400 | 1.7450 | 1.7590 | 1.7590 | 3,905 |
| Mar 08, 2024 | 1.7900 | 1.8400 | 1.7550 | 1.8050 | 1.8050 | 3,540 |
| Mar 07, 2024 | 1.9300 | 1.9550 | 1.7800 | 1.8180 | 1.8180 | 5,930 |
| Mar 06, 2024 | 1.9500 | 1.9850 | 1.9200 | 1.9290 | 1.9290 | 3,521 |
| Mar 05, 2024 | 1.9350 | 2.0100 | 1.8900 | 1.9570 | 1.9570 | 5,807 |
| Mar 04, 2024 | 1.8700 | 1.9900 | 1.8700 | 1.9160 | 1.9160 | 8,331 |
| Mar 01, 2024 | 1.8500 | 1.8900 | 1.8100 | 1.8350 | 1.8350 | 4,197 |
| Feb 29, 2024 | 1.8750 | 1.9200 | 1.8300 | 1.8600 | 1.8600 | 4,876 |
| Feb 28, 2024 | 1.8100 | 1.9050 | 1.7800 | 1.8850 | 1.8850 | 5,162 |
| Feb 27, 2024 | 1.7550 | 1.8400 | 1.7100 | 1.8080 | 1.8080 | 8,625 |
| Feb 26, 2024 | 1.6500 | 1.7300 | 1.5950 | 1.6590 | 1.6590 | 7,690 |
| Feb 23, 2024 | 1.7350 | 1.7350 | 1.5750 | 1.6030 | 1.6030 | 2,719 |
| Feb 22, 2024 | 1.7850 | 1.7850 | 1.6550 | 1.7320 | 1.7320 | 3,905 |
| Feb 21, 2024 | 1.7150 | 1.7900 | 1.6750 | 1.7730 | 1.7730 | 6,943 |
| Feb 20, 2024 | 1.5450 | 1.7050 | 1.5100 | 1.5760 | 1.5760 | 8,873 |
| Feb 16, 2024 | 1.5900 | 1.6400 | 1.5700 | 1.6090 | 1.6090 | 3,937 |
| Feb 15, 2024 | 1.6100 | 1.6700 | 1.5650 | 1.5810 | 1.5810 | 3,998 |
| Feb 14, 2024 | 1.6650 | 1.6850 | 1.5900 | 1.6090 | 1.6090 | 4,661 |
| Feb 13, 2024 | 1.7550 | 1.7850 | 1.6500 | 1.6890 | 1.6890 | 3,869 |
| Feb 12, 2024 | 1.8100 | 1.8600 | 1.7300 | 1.7680 | 1.7680 | 4,150 |
| Feb 09, 2024 | 1.8850 | 1.8850 | 1.8150 | 1.8470 | 1.8470 | 3,073 |
| Feb 08, 2024 | 1.9600 | 1.9900 | 1.8650 | 1.9170 | 1.9170 | 4,107 |
| Feb 07, 2024 | 2.0050 | 2.0400 | 1.9550 | 1.9670 | 1.9670 | 3,666 |
| Feb 06, 2024 | 2.0650 | 2.1050 | 1.9950 | 2.0090 | 2.0090 | 4,049 |
| Feb 05, 2024 | 2.0950 | 2.1250 | 2.0400 | 2.0820 | 2.0820 | 3,998 |
| Feb 02, 2024 | 2.0500 | 2.1000 | 2.0200 | 2.0790 | 2.0790 | 3,796 |
| Feb 01, 2024 | 2.1350 | 2.1700 | 2.0300 | 2.0500 | 2.0500 | 5,629 |
| Jan 31, 2024 | 2.0800 | 2.1550 | 2.0350 | 2.1000 | 2.1000 | 5,978 |
| Jan 30, 2024 | 2.0650 | 2.1200 | 2.0450 | 2.0770 | 2.0770 | 5,524 |
| Jan 29, 2024 | 2.1700 | 2.1700 | 2.0450 | 2.0540 | 2.0540 | 8,182 |
| Jan 26, 2024 | 2.5750 | 2.7120 | 2.4250 | 2.7120 | 2.7120 | 9,268 |
| Jan 25, 2024 | 2.6800 | 2.8800 | 2.5200 | 2.5710 | 2.5710 | 5,197 |
| Jan 24, 2024 | 2.4900 | 2.6950 | 2.4850 | 2.6410 | 2.6410 | 3,950 |
| Jan 23, 2024 | 2.4300 | 2.4950 | 2.3200 | 2.4500 | 2.4500 | 5,271 |
| Jan 22, 2024 | 2.3800 | 2.4700 | 2.3100 | 2.4190 | 2.4190 | 5,924 |
| Jan 19, 2024 | 2.7200 | 2.7200 | 2.5100 | 2.5190 | 2.5190 | 8,342 |
| Jan 18, 2024 | 2.8750 | 2.9600 | 2.6700 | 2.6970 | 2.6970 | 9,988 |
| Jan 17, 2024 | 2.8400 | 2.9550 | 2.7600 | 2.8700 | 2.8700 | 10,008 |
| Jan 16, 2024 | 3.1650 | 3.1850 | 2.8250 | 2.9000 | 2.9000 | 19,422 |
| Jan 12, 2024 | 3.1250 | 3.3750 | 3.1000 | 3.3130 | 3.3130 | 18,967 |
| Jan 11, 2024 | 3.0350 | 3.2300 | 2.9450 | 3.0970 | 3.0970 | 16,926 |
| Jan 10, 2024 | 3.1700 | 3.2250 | 2.9600 | 3.0400 | 3.0400 | 14,966 |
| Jan 09, 2024 | 2.9450 | 3.3900 | 2.8850 | 3.1900 | 3.1900 | 20,276 |
| Jan 08, 2024 | 2.9500 | 3.0150 | 2.6900 | 2.9800 | 2.9800 | 11,090 |
| Jan 05, 2024 | 2.8400 | 2.9050 | 2.6800 | 2.8930 | 2.8930 | 8,177 |
| Jan 04, 2024 | 2.6850 | 2.8600 | 2.6800 | 2.8210 | 2.8210 | 9,360 |
| Jan 03, 2024 | 2.5750 | 2.7200 | 2.5400 | 2.6680 | 2.6680 | 7,754 |
| Jan 02, 2024 | 2.6000 | 2.6750 | 2.5200 | 2.5700 | 2.5700 | 7,480 |
| Dec 29, 2023 | 2.5400 | 2.5600 | 2.4900 | 2.5140 | 2.5140 | 4,687 |
| Dec 28, 2023 | 2.4500 | 2.5750 | 2.4150 | 2.5570 | 2.5570 | 6,875 |
| Dec 27, 2023 | 2.4250 | 2.5700 | 2.4250 | 2.4370 | 2.4370 | 7,287 |
| Dec 26, 2023 | 2.5650 | 2.5800 | 2.4250 | 2.5500 | 2.5500 | 6,587 |
| Dec 22, 2023 | 2.5800 | 2.6200 | 2.5300 | 2.6100 | 2.6100 | 2,998 |
| Dec 21, 2023 | 2.4350 | 2.6050 | 2.4050 | 2.5720 | 2.5720 | 5,380 |
| Dec 20, 2023 | 2.5550 | 2.5900 | 2.4100 | 2.4470 | 2.4470 | 6,305 |
| Dec 19, 2023 | 2.5200 | 2.5650 | 2.3850 | 2.4920 | 2.4920 | 7,314 |
| Dec 18, 2023 | 2.5000 | 2.5950 | 2.4850 | 2.5030 | 2.5030 | 5,008 |
| Dec 15, 2023 | 2.4150 | 2.5400 | 2.3750 | 2.4910 | 2.4910 | 6,734 |
| Dec 14, 2023 | 2.3650 | 2.4200 | 2.3300 | 2.3920 | 2.3920 | 5,614 |
| Dec 13, 2023 | 2.2750 | 2.3850 | 2.2350 | 2.3350 | 2.3350 | 7,391 |
| Dec 12, 2023 | 2.4400 | 2.4550 | 2.2750 | 2.3110 | 2.3110 | 5,316 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.