Canada markets close in 48 minutes

E-mini Natural Gas Futures,Aug- (QGQ24.NYM)

NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
2.7000+0.0700 (+2.66%)
As of 02:44PM EDT. Market open.
Time Period:
May 15, 2023 - May 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 15, 20242.63002.70002.62502.70002.7000165
May 14, 20242.65002.67502.60002.62802.628083
May 13, 20242.52502.66002.52502.65802.658083
May 10, 20242.63502.64002.55502.56302.563069
May 09, 20242.57002.65002.53502.61902.6190103
May 08, 20242.58502.63002.55502.57502.575061
May 07, 20242.57002.59002.53502.57302.5730113
May 06, 20242.55002.62502.50502.57002.5700106
May 03, 20242.43502.53502.43002.52502.5250213
May 02, 20242.41002.45502.40502.44502.4450109
May 01, 20242.42502.42502.38502.39102.3910159
Apr 30, 20242.50502.53002.41502.43802.4380239
Apr 29, 20242.43002.50502.41502.49302.4930111
Apr 26, 20242.46502.47502.40502.41102.411065
Apr 25, 20242.44002.46502.41502.46302.463074
Apr 24, 20242.54002.55002.43002.43802.4380114
Apr 23, 20242.47502.54002.47502.51302.513027
Apr 22, 20242.39002.48002.39002.47802.478030
Apr 19, 20242.44002.45002.42002.42202.422017
Apr 18, 20242.42002.43002.41002.42102.42108
Apr 17, 20242.41002.41002.38502.40702.407029
Apr 16, 20242.39002.44502.36502.44202.442030
Apr 15, 20242.45002.45002.37502.38902.389037
Apr 12, 20242.42002.46502.42002.45802.458022
Apr 11, 20242.46502.46502.43002.43002.430017
Apr 10, 20242.50002.50502.47002.48402.484035
Apr 09, 20242.50002.52502.46502.47902.479028
Apr 08, 20242.45002.49502.45002.49302.493023
Apr 05, 20242.43002.45002.43002.43702.43706
Apr 04, 20242.49502.49502.43002.43002.430017
Apr 03, 20242.49502.49502.49402.49402.494012
Apr 02, 20242.48002.54002.46502.54002.54005
Apr 01, 20242.48002.51102.47502.51102.511028
Mar 28, 20242.40502.44202.40502.44202.442014
Mar 27, 20242.41002.41002.37502.39202.39207
Mar 26, 20242.44002.44002.43502.43502.43509
Mar 25, 20242.42002.43502.42002.42902.42907
Mar 22, 20242.45502.45502.42502.43502.435020
Mar 21, 20242.45002.45002.43002.44902.44909
Mar 20, 20242.52502.53502.46002.47902.47906
Mar 19, 20242.53002.54002.51902.51902.51908
Mar 18, 20242.54002.54002.50502.51602.51605
Mar 15, 20242.50002.51502.46802.46802.46804
Mar 14, 20242.51002.54502.51002.54302.54309
Mar 13, 20242.44002.47502.44002.47002.47006
Mar 12, 20242.48502.48502.47502.48002.480012
Mar 11, 20242.56502.56502.50002.50602.50607
Mar 08, 20242.53502.53502.53302.53302.53303
Mar 07, 20242.54002.55002.52902.52902.52906
Mar 06, 20242.59002.60102.59002.60102.60102
Mar 05, 20242.63502.68002.63002.65202.65207
Mar 04, 20242.63002.69002.62502.63902.639022
Mar 01, 20242.54002.54002.53802.53802.5380-
Feb 29, 20242.59002.60002.58402.58402.58406
Feb 28, 20242.59002.61502.59002.61402.61405
Feb 27, 20242.47002.57502.47002.55102.551019
Feb 26, 20242.48502.51002.47302.47302.47307
Feb 23, 20242.51002.51002.41902.41902.419014
Feb 22, 20242.48002.52502.43502.52502.525020
Feb 21, 20242.42502.49002.42502.48702.487014
Feb 20, 20242.24002.33502.21502.21502.215012
Feb 16, 20242.25502.28002.24502.28002.280022
Feb 15, 20242.22002.24502.22002.23802.23804
Feb 14, 20242.31502.31502.23502.23602.236010
Feb 13, 20242.36502.37502.30002.33002.33009
Feb 12, 20242.38002.41502.35502.36702.36708
Feb 09, 20242.41002.43002.39502.42502.42508
Feb 08, 20242.43502.46502.43502.45502.455013
Feb 07, 20242.48002.48502.46002.46102.46108
Feb 06, 20242.52002.52002.47502.48602.486010
Feb 05, 20242.54002.55002.52502.55002.550010
Feb 02, 20242.56502.58002.56002.57002.57006
Feb 01, 20242.56002.56002.55502.55902.55901
Jan 31, 20242.61002.64502.59802.59802.59807
Jan 30, 20242.57502.60002.57502.60002.600011
Jan 29, 20242.64002.65502.57502.57602.57608
Jan 26, 20242.63502.70002.63002.68502.68506
Jan 25, 20242.75502.75502.66502.67202.67206
Jan 24, 20242.67502.73202.67502.73202.73209
Jan 23, 20242.65502.67502.65502.66402.66403
Jan 22, 20242.60002.62002.58002.59302.593010
Jan 19, 20242.78002.78002.68002.69602.69609
Jan 18, 20242.84502.84502.77002.79802.79808
Jan 17, 20242.84002.84702.82502.84702.84704
Jan 16, 20242.84502.84502.78002.82302.82304
Jan 12, 20242.92002.94002.90002.94002.94003
Jan 11, 20242.89002.94002.89002.89402.89404
Jan 10, 20242.93502.93502.90402.90402.90401
Jan 09, 20242.96002.99002.94502.98902.98905
Jan 08, 20242.78502.91502.78502.91302.91306
Jan 05, 20242.91502.91502.91502.91502.9150-
Jan 04, 20242.86502.87002.86502.86502.86502
Jan 03, 20242.79502.80502.79502.79502.79502
Jan 02, 20242.76002.76002.76002.76002.7600-
Dec 29, 20232.71502.71502.69502.69702.69701
Dec 28, 20232.71502.71602.71502.71602.7160-
Dec 27, 20232.65502.65502.65502.65502.6550-
Dec 26, 20232.63002.63002.63002.63002.6300-
Dec 22, 20232.64502.68502.63502.68302.68302
Dec 21, 20232.67002.67102.67002.67102.6710-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...