E-mini Natural Gas Futures,Apr- (QGJ25.NYM)
NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
As of 11:24AM 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 | 3.0300 | 3.0320 | 3.0300 | 3.0320 | 3.0320 | 4 |
| May 02, 2024 | 2.9900 | 3.0160 | 2.9900 | 3.0150 | 3.0150 | 4 |
| May 01, 2024 | 3.0050 | 3.0050 | 3.0030 | 3.0030 | 3.0030 | 3 |
| Apr 30, 2024 | 3.0350 | 3.0350 | 3.0350 | 3.0350 | 3.0350 | 3 |
| Apr 29, 2024 | 3.0650 | 3.0650 | 3.0640 | 3.0640 | 3.0640 | 1 |
| Apr 26, 2024 | 3.0400 | 3.0400 | 3.0380 | 3.0380 | 3.0380 | - |
| Apr 25, 2024 | 3.0700 | 3.0700 | 3.0680 | 3.0680 | 3.0680 | - |
| Apr 24, 2024 | 3.0700 | 3.0700 | 3.0690 | 3.0690 | 3.0690 | - |
| Apr 23, 2024 | 3.0850 | 3.1000 | 3.0840 | 3.0840 | 3.0840 | 2 |
| Apr 22, 2024 | 3.0450 | 3.0460 | 3.0450 | 3.0460 | 3.0460 | 1 |
| Apr 19, 2024 | 3.0200 | 3.0220 | 3.0200 | 3.0220 | 3.0220 | 1 |
| Apr 18, 2024 | 3.0300 | 3.0300 | 3.0290 | 3.0290 | 3.0290 | 4 |
| Apr 17, 2024 | 3.0200 | 3.0200 | 3.0190 | 3.0190 | 3.0190 | - |
| Apr 16, 2024 | 3.0050 | 3.0550 | 3.0050 | 3.0530 | 3.0530 | 4 |
| Apr 15, 2024 | 3.0200 | 3.0210 | 3.0200 | 3.0210 | 3.0210 | 2 |
| Apr 12, 2024 | 3.0650 | 3.0650 | 3.0640 | 3.0640 | 3.0640 | 2 |
| Apr 11, 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 2 |
| Apr 10, 2024 | 3.0200 | 3.0210 | 3.0200 | 3.0210 | 3.0210 | - |
| Apr 09, 2024 | 3.0050 | 3.0050 | 3.0030 | 3.0030 | 3.0030 | - |
| Apr 08, 2024 | 2.9950 | 2.9950 | 2.9940 | 2.9940 | 2.9940 | - |
| Apr 05, 2024 | 2.9700 | 2.9700 | 2.9680 | 2.9680 | 2.9680 | - |
| Apr 04, 2024 | 2.9850 | 2.9850 | 2.9550 | 2.9570 | 2.9570 | 5 |
| Apr 03, 2024 | 3.0100 | 3.0100 | 3.0000 | 3.0010 | 3.0010 | 4 |
| Apr 02, 2024 | 3.0400 | 3.0400 | 3.0390 | 3.0390 | 3.0390 | 2 |
| Apr 01, 2024 | 3.0550 | 3.0550 | 3.0540 | 3.0540 | 3.0540 | 13 |
| Mar 28, 2024 | 3.0100 | 3.0100 | 3.0080 | 3.0080 | 3.0080 | 1 |
| Mar 27, 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2 |
| Mar 26, 2024 | 2.9950 | 2.9950 | 2.9950 | 2.9950 | 2.9950 | - |
| Mar 25, 2024 | 2.9400 | 2.9750 | 2.9400 | 2.9750 | 2.9750 | 1 |
| Mar 22, 2024 | 2.9650 | 2.9660 | 2.9650 | 2.9650 | 2.9650 | 1 |
| Mar 21, 2024 | 2.9800 | 2.9900 | 2.9650 | 2.9800 | 2.9800 | 5 |
| Mar 20, 2024 | 3.0150 | 3.0150 | 3.0140 | 3.0150 | 3.0150 | - |
| Mar 19, 2024 | 3.0550 | 3.0550 | 3.0530 | 3.0550 | 3.0550 | 4 |
| Mar 18, 2024 | 3.0400 | 3.0420 | 3.0400 | 3.0420 | 3.0420 | 1 |
| Mar 15, 2024 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2 |
| Mar 14, 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 4 |
| Mar 13, 2024 | 3.0000 | 3.0000 | 2.9500 | 3.0000 | 3.0000 | 19 |
| Mar 12, 2024 | 2.9850 | 2.9870 | 2.9850 | 2.9850 | 2.9850 | 1 |
| Mar 11, 2024 | 3.0150 | 3.0150 | 2.9950 | 3.0030 | 3.0030 | 3 |
| Mar 08, 2024 | 3.0400 | 3.0400 | 3.0390 | 3.0400 | 3.0400 | 2 |
| Mar 07, 2024 | 3.0450 | 3.0450 | 3.0440 | 3.0450 | 3.0450 | 3 |
| Mar 06, 2024 | 3.0800 | 3.0800 | 3.0700 | 3.0700 | 3.0700 | 1 |
| Mar 05, 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| Mar 04, 2024 | 3.0750 | 3.0750 | 3.0740 | 3.0740 | 3.0740 | 1 |
| Mar 01, 2024 | 3.0150 | 3.0150 | 3.0150 | 3.0150 | 3.0150 | - |
| Feb 29, 2024 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 2 |
| Feb 28, 2024 | 3.0250 | 3.0250 | 3.0230 | 3.0250 | 3.0250 | 1 |
| Feb 27, 2024 | 2.9950 | 2.9950 | 2.9950 | 2.9950 | 2.9950 | - |
| Feb 26, 2024 | 2.9450 | 2.9550 | 2.9450 | 2.9550 | 2.9550 | 2 |
| Feb 23, 2024 | 2.9000 | 2.9010 | 2.9000 | 2.9000 | 2.9000 | 1 |
| Feb 22, 2024 | 2.9600 | 2.9600 | 2.9580 | 2.9600 | 2.9600 | 2 |
| Feb 21, 2024 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 3 |
| Feb 20, 2024 | 2.8050 | 2.8060 | 2.8050 | 2.8050 | 2.8050 | 2 |
| Feb 16, 2024 | 2.8100 | 2.8120 | 2.8100 | 2.8100 | 2.8100 | - |
| Feb 15, 2024 | 2.8150 | 2.8200 | 2.8100 | 2.8200 | 2.8200 | 5 |
| Feb 14, 2024 | 2.8550 | 2.8550 | 2.8500 | 2.8550 | 2.8550 | 3 |
| Feb 13, 2024 | 2.9500 | 2.9600 | 2.9500 | 2.9600 | 2.9600 | 1 |
| Feb 12, 2024 | 2.9800 | 2.9820 | 2.9800 | 2.9800 | 2.9800 | 1 |
| Feb 09, 2024 | 2.9350 | 2.9900 | 2.9350 | 2.9900 | 2.9900 | 6 |
| Feb 08, 2024 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2 |
| Feb 07, 2024 | 2.9550 | 2.9550 | 2.9530 | 2.9550 | 2.9550 | - |
| Feb 06, 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2 |
| Feb 05, 2024 | 2.9900 | 2.9920 | 2.9900 | 2.9900 | 2.9900 | 2 |
| Feb 02, 2024 | 3.0000 | 3.0000 | 2.9990 | 3.0000 | 3.0000 | 2 |
| Feb 01, 2024 | 2.9850 | 2.9850 | 2.9850 | 2.9850 | 2.9850 | 2 |
| Jan 31, 2024 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2 |
| Jan 30, 2024 | 3.0100 | 3.0120 | 3.0100 | 3.0100 | 3.0100 | - |
| Jan 29, 2024 | 2.9800 | 2.9800 | 2.9790 | 2.9800 | 2.9800 | 11 |
| Jan 26, 2024 | 3.0900 | 3.0910 | 3.0900 | 3.0900 | 3.0900 | 5 |
| Jan 25, 2024 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 2 |
| Jan 24, 2024 | 3.1250 | 3.1250 | 3.1250 | 3.1250 | 3.1250 | 3 |
| Jan 23, 2024 | 3.0850 | 3.0900 | 3.0850 | 3.0900 | 3.0900 | 2 |
| Jan 22, 2024 | 3.0200 | 3.0220 | 3.0200 | 3.0200 | 3.0200 | 10 |
| Jan 19, 2024 | 3.0850 | 3.0850 | 3.0840 | 3.0850 | 3.0850 | 3 |
| Jan 18, 2024 | 3.1700 | 3.1700 | 3.1690 | 3.1700 | 3.1700 | 3 |
| Jan 17, 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 2 |
| Jan 16, 2024 | 3.1600 | 3.1600 | 3.1580 | 3.1600 | 3.1600 | 7 |
| Jan 12, 2024 | 3.2300 | 3.2310 | 3.2300 | 3.2300 | 3.2300 | 15 |
| Jan 11, 2024 | 3.2250 | 3.2260 | 3.2250 | 3.2250 | 3.2250 | 7 |
| Jan 10, 2024 | 3.2050 | 3.2050 | 3.2040 | 3.2050 | 3.2050 | 70 |
| Jan 09, 2024 | 3.2600 | 3.2620 | 3.2600 | 3.2600 | 3.2600 | 2 |
| Jan 08, 2024 | 3.2250 | 3.2260 | 3.2250 | 3.2250 | 3.2250 | 1 |
| Jan 05, 2024 | 3.2500 | 3.2500 | 3.2490 | 3.2500 | 3.2500 | 2 |
| Jan 04, 2024 | 3.2050 | 3.2050 | 3.2050 | 3.2050 | 3.2050 | 7 |
| Jan 03, 2024 | 3.1650 | 3.1650 | 3.1640 | 3.1650 | 3.1650 | 2 |
| Jan 02, 2024 | 3.1500 | 3.1510 | 3.1500 | 3.1500 | 3.1500 | 4 |
| Dec 29, 2023 | 3.1100 | 3.1100 | 3.1090 | 3.1100 | 3.1100 | - |
| Dec 28, 2023 | 3.1150 | 3.1150 | 3.1140 | 3.1150 | 3.1150 | - |
| Dec 27, 2023 | 3.0550 | 3.0550 | 3.0530 | 3.0550 | 3.0550 | 1 |
| Dec 26, 2023 | 3.0350 | 3.0350 | 3.0350 | 3.0350 | 3.0350 | 1 |
| Dec 22, 2023 | 3.0600 | 3.0610 | 3.0600 | 3.0600 | 3.0600 | 1 |
| Dec 21, 2023 | 3.0900 | 3.0920 | 3.0900 | 3.0900 | 3.0900 | 1 |
| Dec 20, 2023 | 3.0400 | 3.0420 | 3.0400 | 3.0400 | 3.0400 | 1 |
| Dec 19, 2023 | 3.0500 | 3.0500 | 3.0490 | 3.0500 | 3.0500 | 1 |
| Dec 18, 2023 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | - |
| Dec 15, 2023 | 3.1250 | 3.1270 | 3.1250 | 3.1250 | 3.1250 | 2 |
| Dec 14, 2023 | 3.0650 | 3.0650 | 3.0650 | 3.0650 | 3.0650 | 4 |
| Dec 13, 2023 | 3.0350 | 3.0370 | 3.0350 | 3.0350 | 3.0350 | 3 |
| Dec 12, 2023 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 3 |
| Dec 11, 2023 | 3.0150 | 3.0150 | 3.0130 | 3.0150 | 3.0150 | 8 |
| *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.