E-mini Natural Gas Futures,Mar- (QGH25.NYM)
NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
As of 03:00PM EDT. Market open.
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 3.2550 | 3.2570 | 3.2550 | 3.2570 | 3.2570 | 3 |
| May 02, 2024 | 3.2300 | 3.2300 | 3.2290 | 3.2290 | 3.2290 | 3 |
| May 01, 2024 | 3.2100 | 3.2100 | 3.2090 | 3.2090 | 3.2090 | 2 |
| Apr 30, 2024 | 3.2450 | 3.2450 | 3.2300 | 3.2430 | 3.2430 | 3 |
| Apr 29, 2024 | 3.3000 | 3.3000 | 3.2700 | 3.2720 | 3.2720 | 4 |
| Apr 26, 2024 | 3.2400 | 3.2420 | 3.2400 | 3.2420 | 3.2420 | 2 |
| Apr 25, 2024 | 3.2750 | 3.2750 | 3.2750 | 3.2750 | 3.2750 | - |
| Apr 24, 2024 | 3.2700 | 3.2720 | 3.2700 | 3.2720 | 3.2720 | - |
| Apr 23, 2024 | 3.2950 | 3.2950 | 3.2950 | 3.2950 | 3.2950 | - |
| Apr 22, 2024 | 3.2100 | 3.2550 | 3.2100 | 3.2550 | 3.2550 | 2 |
| Apr 19, 2024 | 3.2500 | 3.2500 | 3.2200 | 3.2220 | 3.2220 | 2 |
| Apr 18, 2024 | 3.2350 | 3.2350 | 3.2330 | 3.2330 | 3.2330 | 3 |
| Apr 17, 2024 | 3.2000 | 3.2200 | 3.2000 | 3.2200 | 3.2200 | 2 |
| Apr 16, 2024 | 3.1850 | 3.2500 | 3.1850 | 3.2430 | 3.2430 | 2 |
| Apr 15, 2024 | 3.2050 | 3.2070 | 3.2050 | 3.2070 | 3.2070 | 5 |
| Apr 12, 2024 | 3.2550 | 3.2550 | 3.2550 | 3.2550 | 3.2550 | 4 |
| Apr 11, 2024 | 3.2350 | 3.2360 | 3.2350 | 3.2360 | 3.2360 | 23 |
| Apr 10, 2024 | 3.2250 | 3.2270 | 3.2250 | 3.2270 | 3.2270 | - |
| Apr 09, 2024 | 3.2050 | 3.2070 | 3.2050 | 3.2070 | 3.2070 | 1 |
| Apr 08, 2024 | 3.2000 | 3.2000 | 3.1990 | 3.1990 | 3.1990 | 2 |
| Apr 05, 2024 | 3.1750 | 3.1750 | 3.1750 | 3.1750 | 3.1750 | - |
| Apr 04, 2024 | 3.1700 | 3.1700 | 3.1690 | 3.1690 | 3.1690 | 2 |
| Apr 03, 2024 | 3.2200 | 3.2200 | 3.2180 | 3.2180 | 3.2180 | 2 |
| Apr 02, 2024 | 3.2500 | 3.2500 | 3.2480 | 3.2480 | 3.2480 | 3 |
| Apr 01, 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 1 |
| Mar 28, 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 1 |
| Mar 27, 2024 | 3.1500 | 3.1500 | 3.1490 | 3.1490 | 3.1490 | 6 |
| Mar 26, 2024 | 3.1900 | 3.1900 | 3.1890 | 3.1890 | 3.1890 | 4 |
| Mar 25, 2024 | 3.1750 | 3.1750 | 3.1730 | 3.1730 | 3.1730 | - |
| Mar 22, 2024 | 3.1650 | 3.1650 | 3.1640 | 3.1650 | 3.1650 | - |
| Mar 21, 2024 | 3.1750 | 3.1950 | 3.1750 | 3.1830 | 3.1830 | 4 |
| Mar 20, 2024 | 3.2300 | 3.2300 | 3.2100 | 3.2180 | 3.2180 | 2 |
| Mar 19, 2024 | 3.2550 | 3.2600 | 3.2300 | 3.2600 | 3.2600 | 7 |
| Mar 18, 2024 | 3.2450 | 3.2470 | 3.2450 | 3.2470 | 3.2470 | 1 |
| Mar 15, 2024 | 3.1950 | 3.1950 | 3.1930 | 3.1930 | 3.1930 | 1 |
| Mar 14, 2024 | 3.2500 | 3.2520 | 3.2500 | 3.2520 | 3.2520 | 1 |
| Mar 13, 2024 | 3.2050 | 3.2050 | 3.2030 | 3.2030 | 3.2030 | 2 |
| Mar 12, 2024 | 3.1900 | 3.1920 | 3.1900 | 3.1900 | 3.1900 | 1 |
| Mar 11, 2024 | 3.2050 | 3.2050 | 3.2050 | 3.2050 | 3.2050 | 2 |
| Mar 08, 2024 | 3.2400 | 3.2410 | 3.2400 | 3.2410 | 3.2410 | 3 |
| Mar 07, 2024 | 3.2500 | 3.2520 | 3.2500 | 3.2520 | 3.2520 | 3 |
| Mar 06, 2024 | 3.3050 | 3.3050 | 3.2930 | 3.2930 | 3.2930 | 1 |
| Mar 05, 2024 | 3.3050 | 3.3050 | 3.3040 | 3.3040 | 3.3040 | - |
| Mar 04, 2024 | 3.3000 | 3.3020 | 3.3000 | 3.3020 | 3.3020 | 1 |
| Mar 01, 2024 | 3.2400 | 3.2410 | 3.2400 | 3.2410 | 3.2410 | - |
| Feb 29, 2024 | 3.2600 | 3.2600 | 3.2580 | 3.2580 | 3.2580 | 2 |
| Feb 28, 2024 | 3.2500 | 3.2520 | 3.2500 | 3.2520 | 3.2520 | 1 |
| Feb 27, 2024 | 3.2300 | 3.2300 | 3.2240 | 3.2250 | 3.2250 | 2 |
| Feb 26, 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 1 |
| Feb 23, 2024 | 3.1500 | 3.1500 | 3.1280 | 3.1300 | 3.1300 | 2 |
| Feb 22, 2024 | 3.1950 | 3.1950 | 3.1930 | 3.1950 | 3.1950 | - |
| Feb 21, 2024 | 3.1600 | 3.1600 | 3.1580 | 3.1600 | 3.1600 | 1 |
| Feb 20, 2024 | 3.0350 | 3.0350 | 3.0330 | 3.0350 | 3.0350 | 1 |
| Feb 16, 2024 | 3.0450 | 3.0450 | 3.0450 | 3.0450 | 3.0450 | - |
| Feb 15, 2024 | 3.0550 | 3.0550 | 3.0400 | 3.0550 | 3.0550 | 5 |
| Feb 14, 2024 | 3.0850 | 3.0870 | 3.0850 | 3.0850 | 3.0850 | 3 |
| Feb 13, 2024 | 3.1900 | 3.1910 | 3.1900 | 3.1900 | 3.1900 | - |
| Feb 12, 2024 | 3.2150 | 3.2170 | 3.2150 | 3.2150 | 3.2150 | 1 |
| Feb 09, 2024 | 3.1700 | 3.2220 | 3.1700 | 3.2200 | 3.2200 | 6 |
| Feb 08, 2024 | 3.2050 | 3.2070 | 3.2050 | 3.2050 | 3.2050 | 2 |
| Feb 07, 2024 | 3.1750 | 3.1910 | 3.1750 | 3.1900 | 3.1900 | 2 |
| Feb 06, 2024 | 3.1950 | 3.1950 | 3.1950 | 3.1950 | 3.1950 | 4 |
| Feb 05, 2024 | 3.2300 | 3.2310 | 3.2300 | 3.2300 | 3.2300 | 2 |
| Feb 02, 2024 | 3.2650 | 3.2650 | 3.2480 | 3.2500 | 3.2500 | 2 |
| Feb 01, 2024 | 3.2250 | 3.2250 | 3.2230 | 3.2250 | 3.2250 | 1 |
| Jan 31, 2024 | 3.2350 | 3.2350 | 3.2350 | 3.2350 | 3.2350 | 2 |
| Jan 30, 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
| Jan 29, 2024 | 3.2050 | 3.2150 | 3.2050 | 3.2150 | 3.2150 | 14 |
| Jan 26, 2024 | 3.3400 | 3.3400 | 3.3380 | 3.3400 | 3.3400 | 7 |
| Jan 25, 2024 | 3.3250 | 3.3250 | 3.3240 | 3.3250 | 3.3250 | 2 |
| Jan 24, 2024 | 3.3900 | 3.3900 | 3.3880 | 3.3900 | 3.3900 | 5 |
| Jan 23, 2024 | 3.3400 | 3.3420 | 3.3400 | 3.3400 | 3.3400 | 2 |
| Jan 22, 2024 | 3.2750 | 3.2750 | 3.2750 | 3.2750 | 3.2750 | 13 |
| Jan 19, 2024 | 3.3450 | 3.3600 | 3.3450 | 3.3600 | 3.3600 | 6 |
| Jan 18, 2024 | 3.4450 | 3.4460 | 3.4450 | 3.4450 | 3.4450 | 4 |
| Jan 17, 2024 | 3.4300 | 3.4800 | 3.4300 | 3.4800 | 3.4800 | 2 |
| Jan 16, 2024 | 3.4700 | 3.4700 | 3.4430 | 3.4450 | 3.4450 | 9 |
| Jan 12, 2024 | 3.5250 | 3.5270 | 3.5250 | 3.5250 | 3.5250 | 5 |
| Jan 11, 2024 | 3.5150 | 3.5150 | 3.5150 | 3.5150 | 3.5150 | 14 |
| Jan 10, 2024 | 3.5000 | 3.5010 | 3.5000 | 3.5000 | 3.5000 | 9 |
| Jan 09, 2024 | 3.5450 | 3.5470 | 3.5450 | 3.5450 | 3.5450 | 7 |
| Jan 08, 2024 | 3.5100 | 3.5100 | 3.5090 | 3.5100 | 3.5100 | 6 |
| Jan 05, 2024 | 3.5300 | 3.5300 | 3.5280 | 3.5300 | 3.5300 | 3 |
| Jan 04, 2024 | 3.4850 | 3.4850 | 3.4840 | 3.4840 | 3.4840 | 22 |
| Jan 03, 2024 | 3.4400 | 3.4400 | 3.4390 | 3.4400 | 3.4400 | 2 |
| Jan 02, 2024 | 3.4250 | 3.4250 | 3.4230 | 3.4250 | 3.4250 | 3 |
| Dec 29, 2023 | 3.3850 | 3.3850 | 3.3840 | 3.3850 | 3.3850 | 7 |
| Dec 28, 2023 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 2 |
| Dec 27, 2023 | 3.3300 | 3.3300 | 3.3280 | 3.3300 | 3.3300 | 1 |
| Dec 26, 2023 | 3.3200 | 3.3200 | 3.3180 | 3.3200 | 3.3200 | 3 |
| Dec 22, 2023 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 1 |
| Dec 21, 2023 | 3.3550 | 3.3550 | 3.3550 | 3.3550 | 3.3550 | 1 |
| Dec 20, 2023 | 3.2950 | 3.2960 | 3.2950 | 3.2950 | 3.2950 | 3 |
| Dec 19, 2023 | 3.3150 | 3.3150 | 3.3150 | 3.3150 | 3.3150 | 1 |
| Dec 18, 2023 | 3.4000 | 3.4000 | 3.3980 | 3.4000 | 3.4000 | - |
| Dec 15, 2023 | 3.4250 | 3.4250 | 3.4230 | 3.4250 | 3.4250 | - |
| Dec 14, 2023 | 3.3600 | 3.3600 | 3.3590 | 3.3600 | 3.3600 | 2 |
| Dec 13, 2023 | 3.3250 | 3.3250 | 3.3240 | 3.3250 | 3.3250 | 1 |
| Dec 12, 2023 | 3.2250 | 3.2270 | 3.2250 | 3.2270 | 3.2270 | 17 |
| Dec 11, 2023 | 3.2950 | 3.2950 | 3.2930 | 3.2950 | 3.2950 | 66 |
| *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.