E-mini Natural Gas Futures,May- (QGK26.NYM)
NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time Period:
Sept 14, 2023 - Sept 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 13, 2024 | 3.1150 | 3.1170 | 3.1150 | 3.1150 | 3.1150 | - |
| Sept 12, 2024 | 3.1250 | 3.1260 | 3.1250 | 3.1250 | 3.1250 | - |
| Sept 11, 2024 | 3.1200 | 3.1220 | 3.1200 | 3.1200 | 3.1200 | - |
| Sept 10, 2024 | 3.1100 | 3.1120 | 3.1100 | 3.1100 | 3.1100 | - |
| Sept 09, 2024 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | - |
| Sept 06, 2024 | 3.1200 | 3.1210 | 3.1200 | 3.1200 | 3.1200 | - |
| Sept 05, 2024 | 3.1250 | 3.1260 | 3.1250 | 3.1250 | 3.1250 | - |
| Sept 04, 2024 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | - |
| Sept 03, 2024 | 3.1350 | 3.1360 | 3.1350 | 3.1350 | 3.1350 | - |
| Aug 30, 2024 | 3.1250 | 3.1250 | 3.1250 | 3.1250 | 3.1250 | - |
| Aug 29, 2024 | 3.1350 | 3.1350 | 3.1340 | 3.1350 | 3.1350 | - |
| Aug 28, 2024 | 3.1550 | 3.1550 | 3.1550 | 3.1550 | 3.1550 | - |
| Aug 27, 2024 | 3.1650 | 3.1650 | 3.1630 | 3.1650 | 3.1650 | - |
| Aug 26, 2024 | 3.1650 | 3.1670 | 3.1650 | 3.1650 | 3.1650 | - |
| Aug 23, 2024 | 3.1750 | 3.1750 | 3.1740 | 3.1750 | 3.1750 | - |
| Aug 22, 2024 | 3.1800 | 3.1820 | 3.1800 | 3.1800 | 3.1800 | - |
| Aug 21, 2024 | 3.1900 | 3.1900 | 3.1880 | 3.1900 | 3.1900 | - |
| Aug 20, 2024 | 3.1650 | 3.1670 | 3.1650 | 3.1650 | 3.1650 | - |
| Aug 19, 2024 | 3.1250 | 3.1270 | 3.1250 | 3.1250 | 3.1250 | - |
| Aug 16, 2024 | 3.1000 | 3.1010 | 3.1000 | 3.1000 | 3.1000 | - |
| Aug 15, 2024 | 3.1550 | 3.1560 | 3.1550 | 3.1550 | 3.1550 | - |
| Aug 14, 2024 | 3.1650 | 3.1650 | 3.1630 | 3.1650 | 3.1650 | - |
| Aug 13, 2024 | 3.1250 | 3.1250 | 3.1240 | 3.1250 | 3.1250 | - |
| Aug 12, 2024 | 3.1650 | 3.1660 | 3.1650 | 3.1650 | 3.1650 | - |
| Aug 09, 2024 | 3.1650 | 3.1650 | 3.1650 | 3.1650 | 3.1650 | - |
| Aug 08, 2024 | 3.1450 | 3.1450 | 3.1440 | 3.1450 | 3.1450 | - |
| Aug 07, 2024 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | - |
| Aug 06, 2024 | 3.0450 | 3.0470 | 3.0450 | 3.0450 | 3.0450 | - |
| Aug 05, 2024 | 3.0550 | 3.0560 | 3.0550 | 3.0550 | 3.0550 | 2 |
| Aug 02, 2024 | 3.0950 | 3.0950 | 3.0950 | 3.0950 | 3.0950 | - |
| Aug 01, 2024 | 3.0950 | 3.0950 | 3.0930 | 3.0950 | 3.0950 | 1 |
| Jul 31, 2024 | 3.1250 | 3.1250 | 3.1230 | 3.1250 | 3.1250 | - |
| Jul 30, 2024 | 3.1300 | 3.1300 | 3.1280 | 3.1300 | 3.1300 | - |
| Jul 29, 2024 | 3.1250 | 3.1250 | 3.1250 | 3.1250 | 3.1250 | - |
| Jul 26, 2024 | 3.1550 | 3.1560 | 3.1550 | 3.1550 | 3.1550 | - |
| Jul 25, 2024 | 3.1500 | 3.1520 | 3.1500 | 3.1500 | 3.1500 | - |
| Jul 24, 2024 | 3.2000 | 3.2020 | 3.2000 | 3.2000 | 3.2000 | - |
| Jul 23, 2024 | 3.2300 | 3.2300 | 3.2290 | 3.2300 | 3.2300 | - |
| Jul 22, 2024 | 3.2500 | 3.2500 | 3.2480 | 3.2500 | 3.2500 | - |
| Jul 19, 2024 | 3.2050 | 3.2060 | 3.2050 | 3.2050 | 3.2050 | - |
| Jul 18, 2024 | 3.1700 | 3.1700 | 3.1680 | 3.1700 | 3.1700 | - |
| Jul 17, 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | - |
| Jul 16, 2024 | 3.2150 | 3.2150 | 3.2130 | 3.2150 | 3.2150 | - |
| Jul 15, 2024 | 3.2150 | 3.2170 | 3.2150 | 3.2150 | 3.2150 | 1 |
| Jul 12, 2024 | 3.2250 | 3.2250 | 3.2240 | 3.2250 | 3.2250 | - |
| Jul 11, 2024 | 3.2350 | 3.2350 | 3.2330 | 3.2350 | 3.2350 | - |
| Jul 10, 2024 | 3.2600 | 3.2600 | 3.2590 | 3.2600 | 3.2600 | 2 |
| Jul 09, 2024 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | - |
| Jul 08, 2024 | 3.2750 | 3.2750 | 3.2730 | 3.2750 | 3.2750 | - |
| Jul 05, 2024 | 3.2550 | 3.2550 | 3.2550 | 3.2550 | 3.2550 | - |
| Jul 03, 2024 | 3.2700 | 3.2700 | 3.2690 | 3.2700 | 3.2700 | - |
| Jul 02, 2024 | 3.2800 | 3.2800 | 3.2780 | 3.2800 | 3.2800 | - |
| Jul 01, 2024 | 3.2900 | 3.2900 | 3.2880 | 3.2900 | 3.2900 | - |
| Jun 28, 2024 | 3.3050 | 3.3050 | 3.3030 | 3.3050 | 3.3050 | - |
| Jun 27, 2024 | 3.2900 | 3.2900 | 3.2890 | 3.2900 | 3.2900 | - |
| Jun 26, 2024 | 3.3550 | 3.3550 | 3.3550 | 3.3550 | 3.3550 | - |
| Jun 25, 2024 | 3.3550 | 3.3560 | 3.3550 | 3.3550 | 3.3550 | - |
| Jun 24, 2024 | 3.3800 | 3.3800 | 3.3790 | 3.3800 | 3.3800 | - |
| Jun 21, 2024 | 3.3750 | 3.3750 | 3.3750 | 3.3750 | 3.3750 | - |
| Jun 20, 2024 | 3.3950 | 3.3960 | 3.3950 | 3.3950 | 3.3950 | - |
| Jun 18, 2024 | 3.4250 | 3.4270 | 3.4250 | 3.4250 | 3.4250 | - |
| Jun 17, 2024 | 3.4050 | 3.4060 | 3.4050 | 3.4050 | 3.4050 | - |
| Jun 14, 2024 | 3.3950 | 3.3970 | 3.3950 | 3.3950 | 3.3950 | - |
| Jun 13, 2024 | 3.4000 | 3.4000 | 3.3990 | 3.4000 | 3.4000 | - |
| Jun 12, 2024 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 1 |
| Jun 11, 2024 | 3.4600 | 3.4620 | 3.4550 | 3.4600 | 3.4600 | 1 |
| Jun 10, 2024 | 3.4150 | 3.4150 | 3.4150 | 3.4150 | 3.4150 | - |
| Jun 07, 2024 | 3.4000 | 3.4000 | 3.3990 | 3.4000 | 3.4000 | 1 |
| Jun 06, 2024 | 3.3950 | 3.3950 | 3.3940 | 3.3950 | 3.3950 | 1 |
| Jun 05, 2024 | 3.3950 | 3.3950 | 3.3940 | 3.3950 | 3.3950 | - |
| Jun 04, 2024 | 3.3450 | 3.3450 | 3.3440 | 3.3450 | 3.3450 | - |
| Jun 03, 2024 | 3.3600 | 3.3600 | 3.3580 | 3.3600 | 3.3600 | - |
| May 31, 2024 | 3.3450 | 3.3450 | 3.3430 | 3.3430 | 3.3430 | - |
| May 30, 2024 | 3.3550 | 3.3550 | 3.3540 | 3.3550 | 3.3550 | - |
| May 29, 2024 | 3.3800 | 3.3800 | 3.3790 | 3.3800 | 3.3800 | - |
| May 28, 2024 | 3.4300 | 3.4300 | 3.4280 | 3.4300 | 3.4300 | - |
| May 24, 2024 | 3.4400 | 3.4420 | 3.4400 | 3.4400 | 3.4400 | - |
| May 23, 2024 | 3.4800 | 3.4810 | 3.4800 | 3.4800 | 3.4800 | - |
| May 22, 2024 | 3.5050 | 3.5050 | 3.5030 | 3.5050 | 3.5050 | - |
| May 21, 2024 | 3.4900 | 3.4910 | 3.4900 | 3.4900 | 3.4900 | - |
| May 20, 2024 | 3.5050 | 3.5070 | 3.5050 | 3.5050 | 3.5050 | - |
| May 17, 2024 | 3.4800 | 3.4800 | 3.4780 | 3.4800 | 3.4800 | - |
| May 16, 2024 | 3.4700 | 3.4700 | 3.4680 | 3.4700 | 3.4700 | - |
| May 15, 2024 | 3.4350 | 3.4360 | 3.4350 | 3.4350 | 3.4350 | - |
| May 14, 2024 | 3.4050 | 3.4060 | 3.4050 | 3.4050 | 3.4050 | - |
| May 13, 2024 | 3.3900 | 3.3910 | 3.3900 | 3.3900 | 3.3900 | - |
| May 10, 2024 | 3.3700 | 3.3710 | 3.3700 | 3.3700 | 3.3700 | - |
| May 09, 2024 | 3.3350 | 3.3370 | 3.3350 | 3.3350 | 3.3350 | - |
| May 08, 2024 | 3.3850 | 3.3850 | 3.3830 | 3.3850 | 3.3850 | - |
| May 07, 2024 | 3.4300 | 3.4300 | 3.4280 | 3.4300 | 3.4300 | - |
| May 06, 2024 | 3.4700 | 3.4720 | 3.4700 | 3.4700 | 3.4700 | - |
| 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 | - |
| *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.