E-mini Natural Gas Futures,Apr- (QGJ26.NYM)
NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
As of 01:08PM EDT. Market open.
Time Period:
May 13, 2023 - May 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 13, 2024 | 3.3650 | 3.3650 | 3.3630 | 3.3630 | 3.3630 | - |
| May 10, 2024 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | - |
| May 09, 2024 | 3.3050 | 3.3060 | 3.3050 | 3.3060 | 3.3060 | - |
| May 08, 2024 | 3.3500 | 3.3500 | 3.3480 | 3.3480 | 3.3480 | - |
| May 07, 2024 | 3.3950 | 3.3970 | 3.3950 | 3.3970 | 3.3970 | - |
| May 06, 2024 | 3.4350 | 3.4370 | 3.4350 | 3.4370 | 3.4370 | - |
| May 03, 2024 | 3.4350 | 3.4360 | 3.4350 | 3.4350 | 3.4350 | - |
| May 02, 2024 | 3.4550 | 3.4560 | 3.4550 | 3.4560 | 3.4560 | - |
| May 01, 2024 | 3.4600 | 3.4600 | 3.4590 | 3.4590 | 3.4590 | - |
| Apr 30, 2024 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | - |
| Apr 29, 2024 | 3.4800 | 3.4820 | 3.4800 | 3.4820 | 3.4820 | - |
| Apr 26, 2024 | 3.4750 | 3.4750 | 3.4730 | 3.4730 | 3.4730 | - |
| Apr 25, 2024 | 3.4650 | 3.4660 | 3.4650 | 3.4660 | 3.4660 | - |
| Apr 24, 2024 | 3.4800 | 3.4800 | 3.4780 | 3.4780 | 3.4780 | - |
| Apr 23, 2024 | 3.4550 | 3.4570 | 3.4550 | 3.4570 | 3.4570 | - |
| Apr 22, 2024 | 3.4450 | 3.4450 | 3.4450 | 3.4450 | 3.4450 | - |
| Apr 19, 2024 | 3.4300 | 3.4300 | 3.4290 | 3.4290 | 3.4290 | - |
| Apr 18, 2024 | 3.4400 | 3.4400 | 3.4390 | 3.4400 | 3.4400 | 1 |
| Apr 17, 2024 | 3.4400 | 3.4420 | 3.4400 | 3.4420 | 3.4420 | - |
| Apr 16, 2024 | 3.4700 | 3.4720 | 3.4700 | 3.4720 | 3.4720 | - |
| Apr 15, 2024 | 3.4550 | 3.4560 | 3.4550 | 3.4550 | 3.4550 | - |
| Apr 12, 2024 | 3.4350 | 3.4350 | 3.4350 | 3.4350 | 3.4350 | - |
| Apr 11, 2024 | 3.3750 | 3.3760 | 3.3750 | 3.3760 | 3.3760 | - |
| Apr 10, 2024 | 3.3350 | 3.3370 | 3.3350 | 3.3370 | 3.3370 | - |
| Apr 09, 2024 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | - |
| Apr 08, 2024 | 3.3400 | 3.3420 | 3.3400 | 3.3420 | 3.3420 | - |
| Apr 05, 2024 | 3.3200 | 3.3220 | 3.3200 | 3.3200 | 3.3200 | - |
| Apr 04, 2024 | 3.3250 | 3.3260 | 3.3250 | 3.3250 | 3.3250 | - |
| Apr 03, 2024 | 3.3400 | 3.3420 | 3.3400 | 3.3400 | 3.3400 | - |
| Apr 02, 2024 | 3.3500 | 3.3500 | 3.3490 | 3.3490 | 3.3490 | 1 |
| Apr 01, 2024 | 3.3400 | 3.3410 | 3.3400 | 3.3410 | 3.3410 | - |
| Mar 28, 2024 | 3.3150 | 3.3150 | 3.3150 | 3.3150 | 3.3150 | - |
| Mar 27, 2024 | 3.2950 | 3.2950 | 3.2940 | 3.2940 | 3.2940 | 1 |
| Mar 26, 2024 | 3.3050 | 3.3050 | 3.3040 | 3.3040 | 3.3040 | - |
| Mar 25, 2024 | 3.2750 | 3.2750 | 3.2730 | 3.2730 | 3.2730 | - |
| Mar 22, 2024 | 3.2800 | 3.2810 | 3.2800 | 3.2800 | 3.2800 | - |
| Mar 21, 2024 | 3.2950 | 3.2950 | 3.2940 | 3.2940 | 3.2940 | - |
| Mar 20, 2024 | 3.3100 | 3.3120 | 3.3100 | 3.3100 | 3.3100 | - |
| Mar 19, 2024 | 3.3350 | 3.3350 | 3.3340 | 3.3340 | 3.3340 | - |
| Mar 18, 2024 | 3.3300 | 3.3320 | 3.3300 | 3.3300 | 3.3300 | - |
| Mar 15, 2024 | 3.2900 | 3.2900 | 3.2880 | 3.2880 | 3.2880 | - |
| Mar 14, 2024 | 3.3100 | 3.3110 | 3.3100 | 3.3110 | 3.3110 | - |
| Mar 13, 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
| Mar 12, 2024 | 3.3000 | 3.3000 | 3.2980 | 3.2980 | 3.2980 | - |
| Mar 11, 2024 | 3.2950 | 3.2960 | 3.2950 | 3.2960 | 3.2960 | - |
| Mar 08, 2024 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | - |
| Mar 07, 2024 | 3.3050 | 3.3050 | 3.3040 | 3.3040 | 3.3040 | - |
| Mar 06, 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | - |
| Mar 05, 2024 | 3.3250 | 3.3250 | 3.3240 | 3.3240 | 3.3240 | - |
| Mar 04, 2024 | 3.3150 | 3.3150 | 3.3150 | 3.3150 | 3.3150 | - |
| Mar 01, 2024 | 3.2950 | 3.2960 | 3.2950 | 3.2960 | 3.2960 | 1 |
| Feb 29, 2024 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | - |
| Feb 28, 2024 | 3.3150 | 3.3150 | 3.3130 | 3.3130 | 3.3130 | - |
| Feb 27, 2024 | 3.2900 | 3.2920 | 3.2900 | 3.2920 | 3.2920 | - |
| Feb 26, 2024 | 3.2700 | 3.2700 | 3.2680 | 3.2680 | 3.2680 | - |
| Feb 23, 2024 | 3.2350 | 3.2370 | 3.2350 | 3.2370 | 3.2370 | 1 |
| Feb 22, 2024 | 3.2700 | 3.2720 | 3.2700 | 3.2720 | 3.2720 | - |
| Feb 21, 2024 | 3.2350 | 3.2360 | 3.2350 | 3.2350 | 3.2350 | 1 |
| Feb 20, 2024 | 3.1700 | 3.1700 | 3.1690 | 3.1690 | 3.1690 | - |
| Feb 16, 2024 | 3.1400 | 3.1400 | 3.1380 | 3.1380 | 3.1380 | - |
| Feb 15, 2024 | 3.1650 | 3.1650 | 3.1650 | 3.1650 | 3.1650 | - |
| Feb 14, 2024 | 3.2000 | 3.2100 | 3.2000 | 3.2100 | 3.2100 | 1 |
| Feb 13, 2024 | 3.2700 | 3.2720 | 3.2700 | 3.2720 | 3.2720 | - |
| Feb 12, 2024 | 3.2800 | 3.2800 | 3.2780 | 3.2780 | 3.2780 | - |
| Feb 09, 2024 | 3.2750 | 3.2860 | 3.2750 | 3.2860 | 3.2860 | 1 |
| Feb 08, 2024 | 3.2700 | 3.2710 | 3.2700 | 3.2710 | 3.2710 | - |
| Feb 07, 2024 | 3.2750 | 3.2750 | 3.2730 | 3.2730 | 3.2730 | - |
| Feb 06, 2024 | 3.2700 | 3.2700 | 3.2690 | 3.2690 | 3.2690 | - |
| Feb 05, 2024 | 3.2750 | 3.2760 | 3.2750 | 3.2760 | 3.2760 | - |
| Feb 02, 2024 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | - |
| Feb 01, 2024 | 3.2500 | 3.2500 | 3.2490 | 3.2490 | 3.2490 | - |
| Jan 31, 2024 | 3.2600 | 3.2600 | 3.2590 | 3.2600 | 3.2600 | - |
| Jan 30, 2024 | 3.2650 | 3.2650 | 3.2650 | 3.2650 | 3.2650 | - |
| Jan 29, 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | - |
| Jan 26, 2024 | 3.3150 | 3.3150 | 3.3150 | 3.3150 | 3.3150 | - |
| Jan 25, 2024 | 3.3000 | 3.3000 | 3.2950 | 3.2960 | 3.2960 | 1 |
| Jan 24, 2024 | 3.4000 | 3.4000 | 3.3550 | 3.3660 | 3.3660 | 3 |
| Jan 23, 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | - |
| Jan 22, 2024 | 3.3200 | 3.3210 | 3.3200 | 3.3210 | 3.3210 | - |
| Jan 19, 2024 | 3.3500 | 3.3500 | 3.3490 | 3.3490 | 3.3490 | - |
| Jan 18, 2024 | 3.4050 | 3.4050 | 3.4050 | 3.4050 | 3.4050 | - |
| Jan 17, 2024 | 3.4250 | 3.4250 | 3.4240 | 3.4240 | 3.4240 | - |
| Jan 16, 2024 | 3.3800 | 3.3800 | 3.3780 | 3.3780 | 3.3780 | 1 |
| Jan 12, 2024 | 3.4000 | 3.4000 | 3.3990 | 3.3990 | 3.3990 | - |
| Jan 11, 2024 | 3.4100 | 3.4120 | 3.4100 | 3.4120 | 3.4120 | - |
| Jan 10, 2024 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | - |
| Jan 09, 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | - |
| Jan 08, 2024 | 3.4700 | 3.4710 | 3.4700 | 3.4700 | 3.4700 | - |
| Jan 05, 2024 | 3.4450 | 3.4450 | 3.4430 | 3.4430 | 3.4430 | - |
| Jan 04, 2024 | 3.4100 | 3.4110 | 3.4100 | 3.4110 | 3.4110 | - |
| Jan 03, 2024 | 3.3850 | 3.3850 | 3.3840 | 3.3840 | 3.3840 | - |
| Jan 02, 2024 | 3.3800 | 3.3800 | 3.3790 | 3.3790 | 3.3790 | - |
| Dec 29, 2023 | 3.3600 | 3.3620 | 3.3600 | 3.3620 | 3.3620 | - |
| Dec 28, 2023 | 3.3400 | 3.3400 | 3.3380 | 3.3380 | 3.3380 | - |
| Dec 27, 2023 | 3.3000 | 3.3000 | 3.2990 | 3.2990 | 3.2990 | - |
| Dec 26, 2023 | 3.2700 | 3.2720 | 3.2700 | 3.2720 | 3.2720 | - |
| Dec 22, 2023 | 3.2950 | 3.2970 | 3.2950 | 3.2970 | 3.2970 | - |
| Dec 21, 2023 | 3.3900 | 3.3910 | 3.3900 | 3.3910 | 3.3910 | - |
| Dec 20, 2023 | 3.3600 | 3.3600 | 3.3580 | 3.3580 | 3.3580 | - |
| Dec 19, 2023 | 3.3400 | 3.3410 | 3.3400 | 3.3410 | 3.3410 | - |
| *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.