E-mini Natural Gas Futures,Jul- (QGN25.NYM)
NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
As of 06:55AM EDT. Market open.
Time Period:
May 12, 2023 - May 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 3.3250 | 3.3250 | 3.3250 | 3.3250 | 3.3250 | 2 |
| May 09, 2024 | 3.3750 | 3.3750 | 3.3200 | 3.3200 | 3.3200 | 2 |
| May 08, 2024 | 3.3900 | 3.3920 | 3.3900 | 3.3900 | 3.3900 | - |
| May 07, 2024 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 2 |
| May 06, 2024 | 3.4500 | 3.4500 | 3.4480 | 3.4500 | 3.4500 | 1 |
| May 03, 2024 | 3.4500 | 3.4510 | 3.4500 | 3.4500 | 3.4500 | 1 |
| May 02, 2024 | 3.4400 | 3.4420 | 3.4400 | 3.4400 | 3.4400 | 2 |
| May 01, 2024 | 3.4450 | 3.4460 | 3.4450 | 3.4450 | 3.4450 | 1 |
| Apr 30, 2024 | 3.4700 | 3.4700 | 3.4690 | 3.4700 | 3.4700 | - |
| Apr 29, 2024 | 3.4900 | 3.4920 | 3.4900 | 3.4900 | 3.4900 | 1 |
| Apr 26, 2024 | 3.4700 | 3.4710 | 3.4700 | 3.4700 | 3.4700 | - |
| Apr 25, 2024 | 3.4800 | 3.4820 | 3.4800 | 3.4800 | 3.4800 | - |
| Apr 24, 2024 | 3.4850 | 3.4870 | 3.4850 | 3.4850 | 3.4850 | - |
| Apr 23, 2024 | 3.4900 | 3.4900 | 3.4890 | 3.4900 | 3.4900 | - |
| Apr 22, 2024 | 3.4750 | 3.4750 | 3.4730 | 3.4750 | 3.4750 | - |
| Apr 19, 2024 | 3.4500 | 3.4510 | 3.4500 | 3.4500 | 3.4500 | - |
| Apr 18, 2024 | 3.4500 | 3.4500 | 3.4490 | 3.4500 | 3.4500 | - |
| Apr 17, 2024 | 3.4500 | 3.4500 | 3.4480 | 3.4500 | 3.4500 | - |
| Apr 16, 2024 | 3.4800 | 3.4800 | 3.4790 | 3.4800 | 3.4800 | - |
| Apr 15, 2024 | 3.4550 | 3.4550 | 3.4540 | 3.4550 | 3.4550 | - |
| Apr 12, 2024 | 3.4750 | 3.4750 | 3.4740 | 3.4750 | 3.4750 | - |
| Apr 11, 2024 | 3.4500 | 3.4500 | 3.4480 | 3.4500 | 3.4500 | - |
| Apr 10, 2024 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | - |
| Apr 09, 2024 | 3.4200 | 3.4210 | 3.4200 | 3.4200 | 3.4200 | - |
| Apr 08, 2024 | 3.4150 | 3.4160 | 3.4150 | 3.4150 | 3.4150 | - |
| Apr 05, 2024 | 3.3900 | 3.3900 | 3.3880 | 3.3900 | 3.3900 | - |
| Apr 04, 2024 | 3.3750 | 3.3760 | 3.3750 | 3.3750 | 3.3750 | - |
| Apr 03, 2024 | 3.4000 | 3.4000 | 3.3990 | 3.4000 | 3.4000 | - |
| Apr 02, 2024 | 3.4250 | 3.4250 | 3.4250 | 3.4250 | 3.4250 | - |
| Apr 01, 2024 | 3.4450 | 3.4450 | 3.4440 | 3.4450 | 3.4450 | 7 |
| Mar 28, 2024 | 3.4150 | 3.4170 | 3.4150 | 3.4150 | 3.4150 | - |
| Mar 27, 2024 | 3.3800 | 3.3810 | 3.3800 | 3.3800 | 3.3800 | - |
| Mar 26, 2024 | 3.3950 | 3.3950 | 3.3930 | 3.3950 | 3.3950 | - |
| Mar 25, 2024 | 3.3600 | 3.3610 | 3.3600 | 3.3600 | 3.3600 | - |
| Mar 22, 2024 | 3.3600 | 3.3600 | 3.3580 | 3.3600 | 3.3600 | - |
| Mar 21, 2024 | 3.3750 | 3.3750 | 3.3650 | 3.3650 | 3.3650 | 11 |
| Mar 20, 2024 | 3.3850 | 3.3870 | 3.3850 | 3.3850 | 3.3850 | - |
| Mar 19, 2024 | 3.4300 | 3.4300 | 3.4200 | 3.4200 | 3.4200 | 1 |
| Mar 18, 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 21 |
| Mar 15, 2024 | 3.3650 | 3.3660 | 3.3650 | 3.3650 | 3.3650 | - |
| Mar 14, 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 4 |
| Mar 13, 2024 | 3.3750 | 3.3770 | 3.3750 | 3.3750 | 3.3750 | - |
| Mar 12, 2024 | 3.3700 | 3.3700 | 3.3680 | 3.3700 | 3.3700 | 10 |
| Mar 11, 2024 | 3.3850 | 3.3850 | 3.3850 | 3.3850 | 3.3850 | - |
| Mar 08, 2024 | 3.4250 | 3.4250 | 3.4230 | 3.4250 | 3.4250 | 8 |
| Mar 07, 2024 | 3.4250 | 3.4250 | 3.4230 | 3.4250 | 3.4250 | - |
| Mar 06, 2024 | 3.4450 | 3.4450 | 3.4380 | 3.4400 | 3.4400 | 1 |
| Mar 05, 2024 | 3.4450 | 3.4450 | 3.4430 | 3.4450 | 3.4450 | - |
| Mar 04, 2024 | 3.4350 | 3.4350 | 3.4340 | 3.4340 | 3.4340 | 4 |
| Mar 01, 2024 | 3.3900 | 3.3910 | 3.3900 | 3.3900 | 3.3900 | - |
| Feb 29, 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 1 |
| Feb 28, 2024 | 3.4050 | 3.4050 | 3.4050 | 3.4050 | 3.4050 | - |
| Feb 27, 2024 | 3.4100 | 3.4100 | 3.3800 | 3.3800 | 3.3800 | 1 |
| Feb 26, 2024 | 3.3400 | 3.3500 | 3.3400 | 3.3500 | 3.3500 | 1 |
| Feb 23, 2024 | 3.3000 | 3.3010 | 3.3000 | 3.3000 | 3.3000 | - |
| Feb 22, 2024 | 3.3400 | 3.3400 | 3.3380 | 3.3400 | 3.3400 | - |
| Feb 21, 2024 | 3.2950 | 3.2970 | 3.2950 | 3.2950 | 3.2950 | - |
| Feb 20, 2024 | 3.2100 | 3.2120 | 3.2100 | 3.2100 | 3.2100 | 7 |
| Feb 16, 2024 | 3.2050 | 3.2070 | 3.2050 | 3.2050 | 3.2050 | 8 |
| Feb 15, 2024 | 3.2100 | 3.2110 | 3.2100 | 3.2100 | 3.2100 | 35 |
| Feb 14, 2024 | 3.2500 | 3.2500 | 3.2400 | 3.2400 | 3.2400 | 24 |
| Feb 13, 2024 | 3.3400 | 3.3400 | 3.3380 | 3.3400 | 3.3400 | 55 |
| Feb 12, 2024 | 3.3500 | 3.3500 | 3.3490 | 3.3500 | 3.3500 | 12 |
| Feb 09, 2024 | 3.3550 | 3.3550 | 3.3540 | 3.3550 | 3.3550 | 21 |
| Feb 08, 2024 | 3.3300 | 3.3320 | 3.3300 | 3.3300 | 3.3300 | - |
| Feb 07, 2024 | 3.3100 | 3.3100 | 3.3090 | 3.3100 | 3.3100 | - |
| Feb 06, 2024 | 3.3050 | 3.3050 | 3.3040 | 3.3050 | 3.3050 | - |
| Feb 05, 2024 | 3.3300 | 3.3300 | 3.3290 | 3.3300 | 3.3300 | - |
| Feb 02, 2024 | 3.3250 | 3.3270 | 3.3250 | 3.3250 | 3.3250 | - |
| Feb 01, 2024 | 3.3300 | 3.3320 | 3.3300 | 3.3300 | 3.3300 | - |
| Jan 31, 2024 | 3.3400 | 3.3400 | 3.3390 | 3.3400 | 3.3400 | - |
| Jan 30, 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | - |
| Jan 29, 2024 | 3.3250 | 3.3260 | 3.3250 | 3.3250 | 3.3250 | 10 |
| Jan 26, 2024 | 3.4100 | 3.4110 | 3.4100 | 3.4100 | 3.4100 | - |
| Jan 25, 2024 | 3.3850 | 3.3850 | 3.3850 | 3.3850 | 3.3850 | - |
| Jan 24, 2024 | 3.4400 | 3.4400 | 3.4380 | 3.4400 | 3.4400 | - |
| Jan 23, 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| Jan 22, 2024 | 3.3300 | 3.3320 | 3.3300 | 3.3300 | 3.3300 | - |
| Jan 19, 2024 | 3.3800 | 3.3800 | 3.3780 | 3.3800 | 3.3800 | - |
| Jan 18, 2024 | 3.4600 | 3.4600 | 3.4590 | 3.4600 | 3.4600 | - |
| Jan 17, 2024 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | - |
| Jan 16, 2024 | 3.4450 | 3.4470 | 3.4450 | 3.4450 | 3.4450 | - |
| Jan 12, 2024 | 3.5200 | 3.5200 | 3.5180 | 3.5200 | 3.5200 | - |
| Jan 11, 2024 | 3.5150 | 3.5150 | 3.5140 | 3.5150 | 3.5150 | - |
| Jan 10, 2024 | 3.4850 | 3.4850 | 3.4840 | 3.4850 | 3.4850 | 291 |
| Jan 09, 2024 | 3.5450 | 3.5470 | 3.5450 | 3.5450 | 3.5450 | 1 |
| Jan 08, 2024 | 3.5050 | 3.5050 | 3.5040 | 3.5050 | 3.5050 | 1 |
| Jan 05, 2024 | 3.5300 | 3.5300 | 3.5290 | 3.5300 | 3.5300 | 1 |
| Jan 04, 2024 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 1 |
| Jan 03, 2024 | 3.4450 | 3.4470 | 3.4450 | 3.4450 | 3.4450 | 1 |
| Jan 02, 2024 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 1 |
| Dec 29, 2023 | 3.3900 | 3.3910 | 3.3900 | 3.3900 | 3.3900 | 1 |
| Dec 28, 2023 | 3.4050 | 3.4060 | 3.4050 | 3.4050 | 3.4050 | 1 |
| Dec 27, 2023 | 3.3450 | 3.3470 | 3.3450 | 3.3450 | 3.3450 | 1 |
| Dec 26, 2023 | 3.3250 | 3.3270 | 3.3250 | 3.3250 | 3.3250 | 1 |
| Dec 22, 2023 | 3.3500 | 3.3510 | 3.3500 | 3.3500 | 3.3500 | 1 |
| Dec 21, 2023 | 3.3900 | 3.3910 | 3.3900 | 3.3900 | 3.3900 | 1 |
| Dec 20, 2023 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 1 |
| Dec 19, 2023 | 3.3350 | 3.3600 | 3.3350 | 3.3350 | 3.3350 | 1 |
| Dec 18, 2023 | 3.3950 | 3.3950 | 3.3940 | 3.3950 | 3.3950 | - |
| *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.