E-mini Natural Gas Futures,Mar- (QGH26.NYM)
NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
As of 02:27PM 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 | 3.8050 | 3.8050 | 3.8040 | 3.8050 | 3.8050 | - |
| May 02, 2024 | 3.8250 | 3.8250 | 3.8230 | 3.8230 | 3.8230 | - |
| May 01, 2024 | 3.8250 | 3.8250 | 3.8240 | 3.8240 | 3.8240 | - |
| Apr 30, 2024 | 3.8400 | 3.8410 | 3.8400 | 3.8410 | 3.8410 | - |
| Apr 29, 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | - |
| Apr 26, 2024 | 3.8450 | 3.8450 | 3.8430 | 3.8430 | 3.8430 | - |
| Apr 25, 2024 | 3.8250 | 3.8250 | 3.8250 | 3.8250 | 3.8250 | - |
| Apr 24, 2024 | 3.8450 | 3.8460 | 3.8450 | 3.8460 | 3.8460 | - |
| Apr 23, 2024 | 3.8300 | 3.8300 | 3.8280 | 3.8280 | 3.8280 | - |
| Apr 22, 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | - |
| Apr 19, 2024 | 3.8050 | 3.8050 | 3.8040 | 3.8040 | 3.8040 | - |
| Apr 18, 2024 | 3.8150 | 3.8150 | 3.8140 | 3.8150 | 3.8150 | 1 |
| Apr 17, 2024 | 3.8000 | 3.8020 | 3.8000 | 3.8020 | 3.8020 | - |
| Apr 16, 2024 | 3.8350 | 3.8360 | 3.8350 | 3.8360 | 3.8360 | - |
| Apr 15, 2024 | 3.8100 | 3.8100 | 3.8090 | 3.8100 | 3.8100 | - |
| Apr 12, 2024 | 3.7950 | 3.8050 | 3.7950 | 3.8040 | 3.8040 | 1 |
| Apr 11, 2024 | 3.7500 | 3.7500 | 3.7480 | 3.7480 | 3.7480 | - |
| Apr 10, 2024 | 3.7150 | 3.7160 | 3.7150 | 3.7160 | 3.7160 | - |
| Apr 09, 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | - |
| Apr 08, 2024 | 3.7250 | 3.7270 | 3.7250 | 3.7270 | 3.7270 | - |
| Apr 05, 2024 | 3.7050 | 3.7050 | 3.7050 | 3.7050 | 3.7050 | - |
| Apr 04, 2024 | 3.7050 | 3.7050 | 3.7040 | 3.7050 | 3.7050 | - |
| Apr 03, 2024 | 3.7250 | 3.7250 | 3.7240 | 3.7250 | 3.7250 | - |
| Apr 02, 2024 | 3.7300 | 3.7320 | 3.7300 | 3.7320 | 3.7320 | 1 |
| Apr 01, 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | - |
| Mar 28, 2024 | 3.6950 | 3.6960 | 3.6950 | 3.6960 | 3.6960 | - |
| Mar 27, 2024 | 3.6650 | 3.6650 | 3.6640 | 3.6640 | 3.6640 | 1 |
| Mar 26, 2024 | 3.6750 | 3.6750 | 3.6740 | 3.6740 | 3.6740 | - |
| Mar 25, 2024 | 3.6350 | 3.6350 | 3.6340 | 3.6340 | 3.6340 | - |
| Mar 22, 2024 | 3.6400 | 3.6400 | 3.6390 | 3.6400 | 3.6400 | - |
| Mar 21, 2024 | 3.6550 | 3.6550 | 3.6540 | 3.6540 | 3.6540 | - |
| Mar 20, 2024 | 3.6750 | 3.6750 | 3.6730 | 3.6750 | 3.6750 | - |
| Mar 19, 2024 | 3.7050 | 3.7050 | 3.7030 | 3.7030 | 3.7030 | - |
| Mar 18, 2024 | 3.7000 | 3.7020 | 3.7000 | 3.7000 | 3.7000 | - |
| Mar 15, 2024 | 3.6550 | 3.6550 | 3.6530 | 3.6530 | 3.6530 | - |
| Mar 14, 2024 | 3.6800 | 3.6850 | 3.6800 | 3.6810 | 3.6810 | 3 |
| Mar 13, 2024 | 3.6650 | 3.6650 | 3.6650 | 3.6650 | 3.6650 | - |
| Mar 12, 2024 | 3.6650 | 3.6650 | 3.6630 | 3.6630 | 3.6630 | - |
| Mar 11, 2024 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | - |
| Mar 08, 2024 | 3.6700 | 3.6720 | 3.6700 | 3.6720 | 3.6720 | - |
| Mar 07, 2024 | 3.6850 | 3.6850 | 3.6840 | 3.6840 | 3.6840 | - |
| Mar 06, 2024 | 3.7000 | 3.7000 | 3.6980 | 3.6980 | 3.6980 | - |
| Mar 05, 2024 | 3.7150 | 3.7170 | 3.7150 | 3.7170 | 3.7170 | - |
| Mar 04, 2024 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | - |
| Mar 01, 2024 | 3.6850 | 3.6850 | 3.6830 | 3.6830 | 3.6830 | 1 |
| Feb 29, 2024 | 3.6900 | 3.6900 | 3.6890 | 3.6890 | 3.6890 | - |
| Feb 28, 2024 | 3.7000 | 3.7010 | 3.7000 | 3.7010 | 3.7010 | - |
| Feb 27, 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | - |
| Feb 26, 2024 | 3.6550 | 3.6550 | 3.6540 | 3.6540 | 3.6540 | - |
| Feb 23, 2024 | 3.6300 | 3.6310 | 3.6300 | 3.6310 | 3.6310 | 1 |
| Feb 22, 2024 | 3.6750 | 3.6760 | 3.6750 | 3.6760 | 3.6760 | - |
| Feb 21, 2024 | 3.6450 | 3.6470 | 3.6450 | 3.6450 | 3.6450 | 1 |
| Feb 20, 2024 | 3.5850 | 3.5850 | 3.5830 | 3.5830 | 3.5830 | - |
| Feb 16, 2024 | 3.5550 | 3.5550 | 3.5530 | 3.5530 | 3.5530 | - |
| Feb 15, 2024 | 3.5900 | 3.5900 | 3.5890 | 3.5890 | 3.5890 | - |
| Feb 14, 2024 | 3.6350 | 3.6350 | 3.6330 | 3.6330 | 3.6330 | - |
| Feb 13, 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| Feb 12, 2024 | 3.7000 | 3.7010 | 3.7000 | 3.7010 | 3.7010 | - |
| Feb 09, 2024 | 3.7000 | 3.7000 | 3.6980 | 3.6980 | 3.6980 | - |
| Feb 08, 2024 | 3.6850 | 3.6860 | 3.6850 | 3.6860 | 3.6860 | - |
| Feb 07, 2024 | 3.6900 | 3.6910 | 3.6900 | 3.6910 | 3.6910 | - |
| Feb 06, 2024 | 3.6900 | 3.6910 | 3.6900 | 3.6910 | 3.6910 | - |
| Feb 05, 2024 | 3.7000 | 3.7000 | 3.6980 | 3.6980 | 3.6980 | - |
| Feb 02, 2024 | 3.7000 | 3.7000 | 3.6980 | 3.6980 | 3.6980 | - |
| Feb 01, 2024 | 3.6650 | 3.6670 | 3.6650 | 3.6670 | 3.6670 | - |
| Jan 31, 2024 | 3.6750 | 3.6760 | 3.6750 | 3.6750 | 3.6750 | - |
| Jan 30, 2024 | 3.6850 | 3.6850 | 3.6850 | 3.6850 | 3.6850 | - |
| Jan 29, 2024 | 3.6850 | 3.6850 | 3.6850 | 3.6850 | 3.6850 | - |
| Jan 26, 2024 | 3.7450 | 3.7450 | 3.7430 | 3.7430 | 3.7430 | - |
| Jan 25, 2024 | 3.7300 | 3.7300 | 3.7290 | 3.7290 | 3.7290 | - |
| Jan 24, 2024 | 3.8000 | 3.8000 | 3.7980 | 3.7980 | 3.7980 | - |
| Jan 23, 2024 | 3.8050 | 3.8050 | 3.8030 | 3.8030 | 3.8030 | - |
| Jan 22, 2024 | 3.7450 | 3.7460 | 3.7450 | 3.7460 | 3.7460 | - |
| Jan 19, 2024 | 3.7800 | 3.7800 | 3.7790 | 3.7790 | 3.7790 | - |
| Jan 18, 2024 | 3.8450 | 3.8450 | 3.8450 | 3.8450 | 3.8450 | - |
| Jan 17, 2024 | 3.8650 | 3.8650 | 3.8640 | 3.8640 | 3.8640 | - |
| Jan 16, 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 1 |
| Jan 12, 2024 | 3.8650 | 3.8650 | 3.8630 | 3.8630 | 3.8630 | - |
| Jan 11, 2024 | 3.8650 | 3.8650 | 3.8640 | 3.8640 | 3.8640 | - |
| Jan 10, 2024 | 3.8800 | 3.8800 | 3.8790 | 3.8790 | 3.8790 | - |
| Jan 09, 2024 | 3.9300 | 3.9300 | 3.9280 | 3.9280 | 3.9280 | - |
| Jan 08, 2024 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | - |
| Jan 05, 2024 | 3.8900 | 3.8900 | 3.8880 | 3.8880 | 3.8880 | - |
| Jan 04, 2024 | 3.8550 | 3.8560 | 3.8550 | 3.8560 | 3.8560 | - |
| Jan 03, 2024 | 3.8400 | 3.8400 | 3.8390 | 3.8390 | 3.8390 | - |
| Jan 02, 2024 | 3.8250 | 3.8260 | 3.8250 | 3.8260 | 3.8260 | - |
| Dec 29, 2023 | 3.8100 | 3.8100 | 3.8080 | 3.8080 | 3.8080 | - |
| Dec 28, 2023 | 3.7850 | 3.7860 | 3.7850 | 3.7860 | 3.7860 | - |
| Dec 27, 2023 | 3.7450 | 3.7470 | 3.7450 | 3.7470 | 3.7470 | - |
| Dec 26, 2023 | 3.7200 | 3.7210 | 3.7200 | 3.7210 | 3.7210 | - |
| Dec 22, 2023 | 3.7500 | 3.7500 | 3.7490 | 3.7490 | 3.7490 | - |
| Dec 21, 2023 | 3.8250 | 3.8250 | 3.8240 | 3.8240 | 3.8240 | - |
| Dec 20, 2023 | 3.7900 | 3.7910 | 3.7900 | 3.7910 | 3.7910 | - |
| Dec 19, 2023 | 3.7700 | 3.7720 | 3.7700 | 3.7720 | 3.7720 | - |
| Dec 18, 2023 | 3.8050 | 3.8050 | 3.8030 | 3.8030 | 3.8030 | - |
| Dec 15, 2023 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | - |
| Dec 14, 2023 | 3.7500 | 3.7510 | 3.7500 | 3.7510 | 3.7510 | - |
| Dec 13, 2023 | 3.6900 | 3.6910 | 3.6900 | 3.6910 | 3.6910 | - |
| Dec 12, 2023 | 3.6450 | 3.6450 | 3.6430 | 3.6430 | 3.6430 | 1 |
| Dec 11, 2023 | 3.6500 | 3.6510 | 3.6500 | 3.6510 | 3.6510 | - |
| *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.