E-mini Natural Gas Futures,May- (QGK26.NYM)
NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
At close: 02:27PM 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 | 3.4700 | 3.4700 | 3.4690 | 3.4700 | 3.4700 | - |
| May 02, 2024 | 3.4950 | 3.4950 | 3.4940 | 3.4950 | 3.4950 | - |
| May 01, 2024 | 3.5050 | 3.5050 | 3.5030 | 3.5050 | 3.5050 | - |
| Apr 30, 2024 | 3.5150 | 3.5150 | 3.5140 | 3.5150 | 3.5150 | - |
| Apr 29, 2024 | 3.5200 | 3.5220 | 3.5200 | 3.5200 | 3.5200 | - |
| Apr 26, 2024 | 3.5100 | 3.5110 | 3.5100 | 3.5100 | 3.5100 | - |
| Apr 25, 2024 | 3.5000 | 3.5020 | 3.5000 | 3.5000 | 3.5000 | - |
| Apr 24, 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
| Apr 23, 2024 | 3.4950 | 3.4970 | 3.4950 | 3.4950 | 3.4950 | - |
| Apr 22, 2024 | 3.4850 | 3.4850 | 3.4850 | 3.4850 | 3.4850 | - |
| Apr 19, 2024 | 3.4650 | 3.4670 | 3.4650 | 3.4650 | 3.4650 | - |
| Apr 18, 2024 | 3.4750 | 3.4750 | 3.4750 | 3.4750 | 3.4750 | - |
| Apr 17, 2024 | 3.4800 | 3.4800 | 3.4780 | 3.4800 | 3.4800 | - |
| Apr 16, 2024 | 3.5000 | 3.5010 | 3.5000 | 3.5000 | 3.5000 | - |
| Apr 15, 2024 | 3.4900 | 3.4900 | 3.4880 | 3.4900 | 3.4900 | - |
| Apr 12, 2024 | 3.4650 | 3.4650 | 3.4640 | 3.4650 | 3.4650 | - |
| Apr 11, 2024 | 3.4000 | 3.4020 | 3.4000 | 3.4000 | 3.4000 | - |
| Apr 10, 2024 | 3.3550 | 3.3560 | 3.3550 | 3.3550 | 3.3550 | - |
| Apr 09, 2024 | 3.3500 | 3.3510 | 3.3500 | 3.3500 | 3.3500 | - |
| Apr 08, 2024 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | - |
| Apr 05, 2024 | 3.3300 | 3.3300 | 3.3290 | 3.3300 | 3.3300 | - |
| Apr 04, 2024 | 3.3300 | 3.3320 | 3.3300 | 3.3300 | 3.3300 | - |
| Apr 03, 2024 | 3.3500 | 3.3500 | 3.3480 | 3.3500 | 3.3500 | - |
| Apr 02, 2024 | 3.3500 | 3.3500 | 3.3480 | 3.3500 | 3.3500 | - |
| Apr 01, 2024 | 3.3400 | 3.3400 | 3.3390 | 3.3400 | 3.3400 | - |
| Mar 28, 2024 | 3.3150 | 3.3150 | 3.3140 | 3.3150 | 3.3150 | - |
| Mar 27, 2024 | 3.2900 | 3.2920 | 3.2900 | 3.2900 | 3.2900 | - |
| Mar 26, 2024 | 3.3050 | 3.3050 | 3.3050 | 3.3050 | 3.3050 | - |
| Mar 25, 2024 | 3.2750 | 3.2750 | 3.2750 | 3.2750 | 3.2750 | - |
| Mar 22, 2024 | 3.2850 | 3.2850 | 3.2850 | 3.2850 | 3.2850 | - |
| Mar 21, 2024 | 3.2950 | 3.2960 | 3.2950 | 3.2950 | 3.2950 | - |
| Mar 20, 2024 | 3.3150 | 3.3150 | 3.3130 | 3.3150 | 3.3150 | - |
| Mar 19, 2024 | 3.3350 | 3.3350 | 3.3330 | 3.3350 | 3.3350 | - |
| Mar 18, 2024 | 3.3300 | 3.3310 | 3.3300 | 3.3310 | 3.3310 | - |
| Mar 15, 2024 | 3.2850 | 3.2870 | 3.2850 | 3.2850 | 3.2850 | - |
| Mar 14, 2024 | 3.3100 | 3.3110 | 3.3100 | 3.3100 | 3.3100 | - |
| Mar 13, 2024 | 3.3050 | 3.3050 | 3.3030 | 3.3050 | 3.3050 | - |
| Mar 12, 2024 | 3.3000 | 3.3020 | 3.3000 | 3.3000 | 3.3000 | - |
| Mar 11, 2024 | 3.3000 | 3.3000 | 3.2990 | 3.2990 | 3.2990 | - |
| Mar 08, 2024 | 3.2950 | 3.2950 | 3.2940 | 3.2950 | 3.2950 | - |
| Mar 07, 2024 | 3.3100 | 3.3100 | 3.3090 | 3.3100 | 3.3100 | - |
| Mar 06, 2024 | 3.3250 | 3.3250 | 3.3230 | 3.3250 | 3.3250 | - |
| Mar 05, 2024 | 3.3250 | 3.3250 | 3.3250 | 3.3250 | 3.3250 | - |
| Mar 04, 2024 | 3.3150 | 3.3150 | 3.3130 | 3.3130 | 3.3130 | - |
| Mar 01, 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
| Feb 29, 2024 | 3.3100 | 3.3120 | 3.3100 | 3.3100 | 3.3100 | - |
| Feb 28, 2024 | 3.3200 | 3.3200 | 3.3180 | 3.3200 | 3.3200 | - |
| Feb 27, 2024 | 3.2900 | 3.2920 | 3.2900 | 3.2900 | 3.2900 | - |
| Feb 26, 2024 | 3.2750 | 3.2750 | 3.2730 | 3.2750 | 3.2750 | - |
| Feb 23, 2024 | 3.2400 | 3.2400 | 3.2380 | 3.2400 | 3.2400 | - |
| Feb 22, 2024 | 3.2700 | 3.2710 | 3.2700 | 3.2700 | 3.2700 | - |
| Feb 21, 2024 | 3.2350 | 3.2360 | 3.2350 | 3.2350 | 3.2350 | - |
| Feb 20, 2024 | 3.1650 | 3.1670 | 3.1650 | 3.1650 | 3.1650 | - |
| Feb 16, 2024 | 3.1350 | 3.1360 | 3.1350 | 3.1350 | 3.1350 | - |
| Feb 15, 2024 | 3.1650 | 3.1660 | 3.1650 | 3.1650 | 3.1650 | - |
| Feb 14, 2024 | 3.2100 | 3.2110 | 3.2100 | 3.2100 | 3.2100 | - |
| Feb 13, 2024 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | - |
| Feb 12, 2024 | 3.2750 | 3.2750 | 3.2750 | 3.2750 | 3.2750 | - |
| Feb 09, 2024 | 3.2700 | 3.2850 | 3.2700 | 3.2850 | 3.2850 | 1 |
| Feb 08, 2024 | 3.2700 | 3.2700 | 3.2680 | 3.2700 | 3.2700 | - |
| Feb 07, 2024 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | - |
| Feb 06, 2024 | 3.2650 | 3.2660 | 3.2650 | 3.2650 | 3.2650 | - |
| Feb 05, 2024 | 3.2700 | 3.2720 | 3.2700 | 3.2700 | 3.2700 | - |
| Feb 02, 2024 | 3.2750 | 3.2770 | 3.2750 | 3.2750 | 3.2750 | - |
| Feb 01, 2024 | 3.2450 | 3.2460 | 3.2450 | 3.2450 | 3.2450 | - |
| Jan 31, 2024 | 3.2550 | 3.2570 | 3.2550 | 3.2550 | 3.2550 | - |
| Jan 30, 2024 | 3.2600 | 3.2610 | 3.2600 | 3.2600 | 3.2600 | - |
| Jan 29, 2024 | 3.2600 | 3.2600 | 3.2590 | 3.2600 | 3.2600 | - |
| Jan 26, 2024 | 3.3100 | 3.3100 | 3.3090 | 3.3100 | 3.3100 | - |
| Jan 25, 2024 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | - |
| Jan 24, 2024 | 3.3600 | 3.3610 | 3.3600 | 3.3600 | 3.3600 | - |
| Jan 23, 2024 | 3.3750 | 3.3750 | 3.3750 | 3.3750 | 3.3750 | - |
| Jan 22, 2024 | 3.3100 | 3.3120 | 3.3100 | 3.3100 | 3.3100 | - |
| Jan 19, 2024 | 3.3450 | 3.3450 | 3.3450 | 3.3450 | 3.3450 | - |
| Jan 18, 2024 | 3.4000 | 3.4010 | 3.4000 | 3.4000 | 3.4000 | - |
| Jan 17, 2024 | 3.4200 | 3.4210 | 3.4200 | 3.4200 | 3.4200 | - |
| Jan 16, 2024 | 3.3800 | 3.3800 | 3.3780 | 3.3800 | 3.3800 | - |
| Jan 12, 2024 | 3.3950 | 3.3960 | 3.3950 | 3.3950 | 3.3950 | - |
| Jan 11, 2024 | 3.4100 | 3.4110 | 3.4100 | 3.4100 | 3.4100 | - |
| Jan 10, 2024 | 3.4300 | 3.4300 | 3.4280 | 3.4300 | 3.4300 | - |
| Jan 09, 2024 | 3.4600 | 3.4600 | 3.4580 | 3.4600 | 3.4600 | - |
| Jan 08, 2024 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | - |
| Jan 05, 2024 | 3.4450 | 3.4450 | 3.4430 | 3.4450 | 3.4450 | - |
| Jan 04, 2024 | 3.4050 | 3.4060 | 3.4050 | 3.4050 | 3.4050 | - |
| Jan 03, 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | - |
| Jan 02, 2024 | 3.3750 | 3.3760 | 3.3750 | 3.3750 | 3.3750 | - |
| Dec 29, 2023 | 3.3600 | 3.3620 | 3.3600 | 3.3600 | 3.3600 | - |
| Dec 28, 2023 | 3.3350 | 3.3350 | 3.3340 | 3.3350 | 3.3350 | - |
| Dec 27, 2023 | 3.2900 | 3.2920 | 3.2900 | 3.2900 | 3.2900 | - |
| Dec 26, 2023 | 3.2650 | 3.2650 | 3.2650 | 3.2650 | 3.2650 | - |
| Dec 22, 2023 | 3.2850 | 3.2860 | 3.2850 | 3.2850 | 3.2850 | - |
| Dec 21, 2023 | 3.3800 | 3.3800 | 3.3780 | 3.3800 | 3.3800 | - |
| Dec 20, 2023 | 3.3450 | 3.3450 | 3.3450 | 3.3450 | 3.3450 | - |
| Dec 19, 2023 | 3.3300 | 3.3320 | 3.3300 | 3.3300 | 3.3300 | - |
| Dec 18, 2023 | 3.3750 | 3.3750 | 3.3730 | 3.3750 | 3.3750 | - |
| Dec 15, 2023 | 3.3750 | 3.3770 | 3.3750 | 3.3750 | 3.3750 | - |
| Dec 14, 2023 | 3.3200 | 3.3200 | 3.3190 | 3.3200 | 3.3200 | - |
| Dec 13, 2023 | 3.2550 | 3.2570 | 3.2550 | 3.2550 | 3.2550 | - |
| Dec 12, 2023 | 3.2200 | 3.2210 | 3.2200 | 3.2200 | 3.2200 | - |
| Dec 11, 2023 | 3.2200 | 3.2200 | 3.2190 | 3.2200 | 3.2200 | - |
| *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.