E-mini Natural Gas Futures,Jan- (QGF25.NYM)
NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
At close: 02:50PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 3.7650 | 3.8220 | 3.7650 | 3.8220 | 3.8220 | 8 |
| May 02, 2024 | 3.7600 | 3.7850 | 3.7400 | 3.7840 | 3.7840 | 8 |
| May 01, 2024 | 3.7500 | 3.7500 | 3.7400 | 3.7490 | 3.7490 | 2 |
| Apr 30, 2024 | 3.8250 | 3.8250 | 3.7900 | 3.7920 | 3.7920 | 26 |
| Apr 29, 2024 | 3.7900 | 3.8350 | 3.7900 | 3.8160 | 3.8160 | 9 |
| Apr 26, 2024 | 3.8200 | 3.8250 | 3.7730 | 3.7730 | 3.7730 | 8 |
| Apr 25, 2024 | 3.7800 | 3.8100 | 3.7800 | 3.8100 | 3.8100 | 15 |
| Apr 24, 2024 | 3.8600 | 3.8600 | 3.7800 | 3.7890 | 3.7890 | 12 |
| Apr 23, 2024 | 3.8000 | 3.8250 | 3.7950 | 3.8240 | 3.8240 | 10 |
| Apr 22, 2024 | 3.7500 | 3.7900 | 3.7500 | 3.7880 | 3.7880 | 3 |
| Apr 19, 2024 | 3.7800 | 3.7900 | 3.7500 | 3.7510 | 3.7510 | 5 |
| Apr 18, 2024 | 3.7450 | 3.7560 | 3.7450 | 3.7560 | 3.7560 | 2 |
| Apr 17, 2024 | 3.7200 | 3.7450 | 3.7100 | 3.7420 | 3.7420 | 6 |
| Apr 16, 2024 | 3.7250 | 3.7620 | 3.7100 | 3.7620 | 3.7620 | 8 |
| Apr 15, 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 1 |
| Apr 12, 2024 | 3.7700 | 3.7750 | 3.7650 | 3.7690 | 3.7690 | 5 |
| Apr 11, 2024 | 3.7550 | 3.7550 | 3.7550 | 3.7550 | 3.7550 | 41 |
| Apr 10, 2024 | 3.7750 | 3.7750 | 3.7740 | 3.7740 | 3.7740 | 2 |
| Apr 09, 2024 | 3.7300 | 3.7800 | 3.7300 | 3.7550 | 3.7550 | 2 |
| Apr 08, 2024 | 3.7200 | 3.7420 | 3.7200 | 3.7400 | 3.7400 | 4 |
| Apr 05, 2024 | 3.6800 | 3.7000 | 3.6700 | 3.6980 | 3.6980 | 7 |
| Apr 04, 2024 | 3.7200 | 3.7200 | 3.6800 | 3.6900 | 3.6900 | 4 |
| Apr 03, 2024 | 3.7400 | 3.7450 | 3.7400 | 3.7450 | 3.7450 | 2 |
| Apr 02, 2024 | 3.7750 | 3.7870 | 3.7500 | 3.7870 | 3.7870 | 5 |
| Apr 01, 2024 | 3.7650 | 3.7900 | 3.7650 | 3.7900 | 3.7900 | 8 |
| Mar 28, 2024 | 3.6700 | 3.7270 | 3.6700 | 3.7270 | 3.7270 | 6 |
| Mar 27, 2024 | 3.6950 | 3.7000 | 3.6500 | 3.6630 | 3.6630 | 11 |
| Mar 26, 2024 | 3.7100 | 3.7300 | 3.7100 | 3.7110 | 3.7110 | 4 |
| Mar 25, 2024 | 3.6950 | 3.7000 | 3.6750 | 3.6980 | 3.6980 | 6 |
| Mar 22, 2024 | 3.6950 | 3.6950 | 3.6950 | 3.6950 | 3.6950 | 3 |
| Mar 21, 2024 | 3.7350 | 3.7350 | 3.7000 | 3.7180 | 3.7180 | 6 |
| Mar 20, 2024 | 3.7550 | 3.7600 | 3.7550 | 3.7590 | 3.7590 | 24 |
| Mar 19, 2024 | 3.7850 | 3.8000 | 3.7850 | 3.8000 | 3.8000 | 4 |
| Mar 18, 2024 | 3.7700 | 3.7900 | 3.7700 | 3.7900 | 3.7900 | 8 |
| Mar 15, 2024 | 3.7900 | 3.8000 | 3.7300 | 3.7320 | 3.7320 | 8 |
| Mar 14, 2024 | 3.7950 | 3.7960 | 3.7950 | 3.7960 | 3.7960 | 13 |
| Mar 13, 2024 | 3.6900 | 3.7400 | 3.6900 | 3.7300 | 3.7300 | 7 |
| Mar 12, 2024 | 3.6900 | 3.7060 | 3.6900 | 3.7050 | 3.7050 | 3 |
| Mar 11, 2024 | 3.7100 | 3.7100 | 3.7090 | 3.7100 | 3.7100 | 4 |
| Mar 08, 2024 | 3.7400 | 3.7400 | 3.7390 | 3.7390 | 3.7390 | - |
| Mar 07, 2024 | 3.7400 | 3.7400 | 3.7390 | 3.7390 | 3.7390 | - |
| Mar 06, 2024 | 3.8050 | 3.8050 | 3.7850 | 3.7940 | 3.7940 | 12 |
| Mar 05, 2024 | 3.8400 | 3.8400 | 3.8150 | 3.8170 | 3.8170 | 2 |
| Mar 04, 2024 | 3.8150 | 3.8200 | 3.8150 | 3.8180 | 3.8180 | 1 |
| Mar 01, 2024 | 3.7450 | 3.7470 | 3.7450 | 3.7470 | 3.7470 | - |
| Feb 29, 2024 | 3.7700 | 3.7700 | 3.7690 | 3.7690 | 3.7690 | 2 |
| Feb 28, 2024 | 3.7700 | 3.7800 | 3.7700 | 3.7720 | 3.7720 | 3 |
| Feb 27, 2024 | 3.7000 | 3.7400 | 3.7000 | 3.7400 | 3.7400 | 4 |
| Feb 26, 2024 | 3.6850 | 3.6950 | 3.6800 | 3.6940 | 3.6940 | 8 |
| Feb 23, 2024 | 3.7000 | 3.7000 | 3.6450 | 3.6470 | 3.6470 | 4 |
| Feb 22, 2024 | 3.6500 | 3.7220 | 3.6500 | 3.7220 | 3.7220 | 2 |
| Feb 21, 2024 | 3.6750 | 3.6860 | 3.6750 | 3.6860 | 3.6860 | 29 |
| Feb 20, 2024 | 3.5300 | 3.5400 | 3.5300 | 3.5400 | 3.5400 | 5 |
| Feb 16, 2024 | 3.5600 | 3.5600 | 3.5580 | 3.5580 | 3.5580 | - |
| Feb 15, 2024 | 3.5450 | 3.5550 | 3.5400 | 3.5480 | 3.5480 | 9 |
| Feb 14, 2024 | 3.6450 | 3.6450 | 3.5830 | 3.5830 | 3.5830 | 4 |
| Feb 13, 2024 | 3.7150 | 3.7150 | 3.6850 | 3.6850 | 3.6850 | 3 |
| Feb 12, 2024 | 3.7150 | 3.7160 | 3.7150 | 3.7160 | 3.7160 | 4 |
| Feb 09, 2024 | 3.7150 | 3.7270 | 3.7150 | 3.7270 | 3.7270 | 12 |
| Feb 08, 2024 | 3.7000 | 3.7150 | 3.7000 | 3.7140 | 3.7140 | 2 |
| Feb 07, 2024 | 3.6950 | 3.7060 | 3.6950 | 3.7060 | 3.7060 | 1 |
| Feb 06, 2024 | 3.7600 | 3.7600 | 3.7200 | 3.7220 | 3.7220 | 4 |
| Feb 05, 2024 | 3.7550 | 3.7810 | 3.7550 | 3.7810 | 3.7810 | 1 |
| Feb 02, 2024 | 3.8050 | 3.8050 | 3.8050 | 3.8050 | 3.8050 | 1 |
| Feb 01, 2024 | 3.7900 | 3.7900 | 3.7890 | 3.7890 | 3.7890 | 1 |
| Jan 31, 2024 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | - |
| Jan 30, 2024 | 3.8000 | 3.8120 | 3.8000 | 3.8120 | 3.8120 | 1 |
| Jan 29, 2024 | 3.8000 | 3.8000 | 3.7990 | 3.7990 | 3.7990 | 1 |
| Jan 26, 2024 | 3.9050 | 3.9150 | 3.9050 | 3.9130 | 3.9130 | 2 |
| Jan 25, 2024 | 3.9000 | 3.9020 | 3.9000 | 3.9020 | 3.9020 | 14 |
| Jan 24, 2024 | 3.9400 | 3.9550 | 3.9400 | 3.9520 | 3.9520 | 8 |
| Jan 23, 2024 | 3.8450 | 3.8850 | 3.8450 | 3.8840 | 3.8840 | 1 |
| Jan 22, 2024 | 3.8350 | 3.8350 | 3.8100 | 3.8110 | 3.8110 | 5 |
| Jan 19, 2024 | 3.9100 | 3.9110 | 3.8750 | 3.9110 | 3.9110 | 2 |
| Jan 18, 2024 | 3.9800 | 4.0400 | 3.9800 | 4.0200 | 4.0200 | 4 |
| Jan 17, 2024 | 3.9800 | 4.0510 | 3.9800 | 4.0510 | 4.0510 | 2 |
| Jan 16, 2024 | 4.0400 | 4.0400 | 4.0100 | 4.0110 | 4.0110 | 1 |
| Jan 12, 2024 | 4.0050 | 4.1070 | 4.0050 | 4.1070 | 4.1070 | 26 |
| Jan 11, 2024 | 4.0150 | 4.0250 | 4.0000 | 4.0250 | 4.0250 | 11 |
| Jan 10, 2024 | 4.0050 | 4.0400 | 4.0000 | 4.0020 | 4.0020 | 40 |
| Jan 09, 2024 | 3.9550 | 4.0700 | 3.9550 | 4.0680 | 4.0680 | 18 |
| Jan 08, 2024 | 3.9350 | 3.9750 | 3.8850 | 3.9740 | 3.9740 | 10 |
| Jan 05, 2024 | 3.8950 | 3.9750 | 3.8950 | 3.9730 | 3.9730 | 3 |
| Jan 04, 2024 | 3.9250 | 3.9250 | 3.9230 | 3.9230 | 3.9230 | 3 |
| Jan 03, 2024 | 3.8600 | 3.8600 | 3.8590 | 3.8590 | 3.8590 | 2 |
| Jan 02, 2024 | 3.8600 | 3.8600 | 3.8400 | 3.8400 | 3.8400 | 2 |
| Dec 29, 2023 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| Dec 28, 2023 | 3.7950 | 3.7970 | 3.7950 | 3.7970 | 3.7970 | 6 |
| Dec 27, 2023 | 3.7350 | 3.7360 | 3.7350 | 3.7360 | 3.7360 | 7 |
| Dec 26, 2023 | 3.7250 | 3.7270 | 3.7250 | 3.7270 | 3.7270 | 2 |
| Dec 22, 2023 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | - |
| Dec 21, 2023 | 3.7550 | 3.7550 | 3.7540 | 3.7540 | 3.7540 | - |
| Dec 20, 2023 | 3.6900 | 3.6920 | 3.6900 | 3.6920 | 3.6920 | - |
| Dec 19, 2023 | 3.7050 | 3.7050 | 3.7050 | 3.7050 | 3.7050 | 10 |
| Dec 18, 2023 | 3.8000 | 3.8000 | 3.7990 | 3.7990 | 3.7990 | - |
| Dec 15, 2023 | 3.8150 | 3.8160 | 3.8150 | 3.8160 | 3.8160 | 3 |
| Dec 14, 2023 | 3.6900 | 3.7500 | 3.6900 | 3.7500 | 3.7500 | 3 |
| Dec 13, 2023 | 3.6900 | 3.6920 | 3.6900 | 3.6920 | 3.6920 | 1 |
| Dec 12, 2023 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 11 |
| Dec 11, 2023 | 3.7250 | 3.7250 | 3.6200 | 3.6540 | 3.6540 | 268 |
| *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.