Canada Markets open in 1 hr 26 mins

E-mini Natural Gas Futures,Jan- (QG=F)

NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
4.1000+0.0450 (+1.11%)
As of 04:58PM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec. 05, 2021------
Dec. 03, 20214.10504.28504.07004.13004.130012,472
Dec. 02, 20214.27504.33504.04504.05504.055012,472
Dec. 01, 20214.59504.66004.22004.26004.260012,220
Nov. 30, 20214.87504.89504.48504.56504.565013,762
Nov. 29, 20215.21505.21504.81504.85504.855012,130
Nov. 28, 2021------
Nov. 26, 2021------
Nov. 25, 20215.07505.14005.02505.12505.125011,813
Nov. 24, 20215.02005.13504.89005.06805.068011,813
Nov. 23, 20214.81005.08004.75504.96504.96506,097
Nov. 22, 20214.91004.96004.64504.79004.790012,017
Nov. 21, 2021------
Nov. 19, 20214.91005.15504.83505.06505.065011,743
Nov. 18, 20214.89505.03004.83004.90004.900010,803
Nov. 17, 20215.16505.16504.80004.81504.815014,344
Nov. 16, 20215.06005.39005.02505.17505.175013,433
Nov. 15, 20214.90005.06504.71505.01505.015013,536
Nov. 14, 2021------
Nov. 12, 20215.13005.13504.75504.79004.790013,405
Nov. 11, 20214.91005.17504.89005.15005.150014,305
Nov. 10, 20214.97005.05004.72504.88004.880016,968
Nov. 09, 20215.41505.46504.91504.98004.980017,577
Nov. 08, 20215.61005.66505.38005.42505.425013,214
Nov. 06, 2021------
Nov. 04, 20215.67505.76005.50005.51505.515011,610
Nov. 03, 20215.85505.87505.53505.71505.715016,651
Nov. 02, 20215.56005.86005.46505.67005.670015,120
Nov. 01, 20215.21505.56505.20505.54005.540013,995
Oct. 31, 20215.32005.50005.12005.18505.185014,767
Oct. 30, 2021------
Oct. 28, 20215.73005.83505.40505.42505.425015,181
Oct. 27, 20216.14006.20005.71505.78005.780019,508
Oct. 26, 20215.95006.28005.89006.20006.200017,426
Oct. 25, 20215.94006.09005.59505.88205.882015,488
Oct. 24, 20215.45006.00505.45005.90005.90007,213
Oct. 23, 2021------
Oct. 21, 20215.20005.37505.12005.28005.28009,900
Oct. 20, 20215.15505.23004.99005.11505.115010,925
Oct. 19, 20215.06005.22004.91005.17005.170015,825
Oct. 18, 20214.99005.10004.82505.09005.090020,369
Oct. 17, 20215.31005.37004.95004.99004.990021,757
Oct. 16, 2021------
Oct. 14, 20215.65505.79005.40005.41005.410023,319
Oct. 13, 20215.68505.95505.60505.68505.685021,328
Oct. 12, 20215.45505.69005.35005.59005.590017,803
Oct. 11, 20215.40505.52005.17005.50505.505019,192
Oct. 10, 20215.67505.79505.30505.34505.345021,848
Oct. 09, 2021------
Oct. 07, 20215.77005.88005.55005.56505.565021,917
Oct. 06, 20215.71005.83005.39005.67505.675032,022
Oct. 05, 20216.32506.47005.65505.67505.675038,374
Oct. 04, 20215.81006.39005.79006.31006.310025,689
Oct. 03, 20215.62006.06505.62005.76505.765029,663
Oct. 02, 2021------
Sep. 30, 20215.96006.01505.53005.62005.620021,774
Sep. 29, 20215.47005.99005.33505.86505.865035,091
Sep. 28, 20215.85005.95505.42505.47505.475025,269
Sep. 27, 20215.85506.32005.64505.88005.880052,399
Sep. 26, 20215.18005.71005.17005.70605.706016,267
Sep. 25, 2021------
Sep. 23, 20215.03005.18004.98505.14005.14006,503
Sep. 22, 20214.76005.03504.74504.97504.97506,891
Sep. 21, 20214.80004.90004.74504.80504.80507,195
Sep. 20, 20214.95505.04504.73504.80504.805011,035
Sep. 19, 20215.02005.17004.90504.98504.985011,598
Sep. 18, 2021------
Sep. 16, 20215.26505.39505.04005.10505.105016,106
Sep. 15, 20215.40005.60005.21005.33505.335019,558
Sep. 14, 20215.28005.65005.26505.46005.460018,273
Sep. 13, 20215.19005.37005.17505.26005.260010,756
Sep. 12, 20214.95005.29504.87505.23005.230011,199
Sep. 11, 2021------
Sep. 09, 20215.00505.06004.91504.94004.94006,619
Sep. 08, 20214.93005.04504.82505.03005.03009,119
Sep. 07, 20214.58505.00504.58504.91504.915013,253
Sep. 06, 20214.71004.77504.56004.57004.57009,231
Sep. 04, 2021------
Sep. 02, 20214.63004.72004.58504.71004.71005,397
Sep. 01, 20214.64004.73004.57504.64004.64009,080
Aug. 31, 20214.40504.70004.38004.61504.615010,659
Aug. 30, 20214.30504.41504.21504.37504.37505,841
Aug. 29, 20214.49004.53004.22004.30504.30507,400
Aug. 28, 2021------
Aug. 26, 20214.24004.41504.22504.39004.39006,932
Aug. 25, 20213.91504.18503.90004.18404.18406,521
Aug. 24, 20213.90003.99503.85503.89503.89502,201
Aug. 23, 20213.93003.97003.88503.89503.89502,529
Aug. 22, 20213.86003.95503.83503.94503.94502,520
Aug. 21, 2021------
Aug. 19, 20213.86003.95003.83503.85003.85002,861
Aug. 18, 20213.83003.88003.68503.83003.83003,728
Aug. 17, 20213.83503.87503.78503.85003.85003,574
Aug. 16, 20213.94003.95003.80503.83503.83504,472
Aug. 15, 20213.83003.98503.81503.94503.94504,189
Aug. 14, 2021------
Aug. 12, 20213.92503.95503.84503.86003.86004,031
Aug. 11, 20214.06004.07003.90003.93503.93504,875
Aug. 10, 20214.11004.13003.98004.06004.06004,668
Aug. 09, 20214.04004.12504.02004.09004.09003,985
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...