Canada markets open in 4 hours 19 minutes

E-mini Natural Gas Futures,Sep- (QGU24.NYM)

NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
2.5500-0.0250 (-0.97%)
As of 11:32PM EDT. Market open.
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 06, 20242.58002.58002.55002.55002.550010
May 06, 20242.54502.62002.52002.57602.576044
May 03, 20242.46002.54502.44002.53002.530044
May 02, 20242.42502.47502.42002.46502.465026
May 01, 20242.43502.43502.40002.41202.412020
Apr 30, 20242.52002.54002.44502.45802.458039
Apr 29, 20242.43502.52502.43502.50502.505037
Apr 26, 20242.48502.48502.42002.42002.420045
Apr 25, 20242.44502.47202.41502.47002.470030
Apr 24, 20242.54502.54502.44402.44402.444044
Apr 23, 20242.49002.53002.47002.51502.515019
Apr 22, 20242.41502.48502.40002.48002.480023
Apr 19, 20242.41002.46502.40502.42602.426021
Apr 18, 20242.40502.42502.40502.41902.41907
Apr 17, 20242.39502.41002.38002.40202.402017
Apr 16, 20242.37002.45002.35502.43402.434053
Apr 15, 20242.43002.43002.37002.37802.378014
Apr 12, 20242.43002.45002.42002.44502.445025
Apr 11, 20242.43002.43002.42402.42402.42403
Apr 10, 20242.49002.50002.46002.47502.475020
Apr 09, 20242.49002.51502.45502.46902.469016
Apr 08, 20242.44502.49002.44502.48302.483028
Apr 05, 20242.44002.46002.42002.43202.43209
Apr 04, 20242.47002.47002.42802.42802.42808
Apr 03, 20242.50002.50002.48502.48702.48704
Apr 02, 20242.51502.53202.48002.53202.53206
Apr 01, 20242.41002.51502.41002.50702.507020
Mar 28, 20242.40002.44002.40002.43702.43704
Mar 27, 20242.41002.41002.38502.38502.385019
Mar 26, 20242.45502.45502.43402.43402.43404
Mar 25, 20242.43502.43502.40002.42602.426011
Mar 22, 20242.45002.45502.42002.43502.435029
Mar 21, 20242.43002.45002.43002.44402.44404
Mar 20, 20242.52502.52502.46502.47502.475010
Mar 19, 20242.52002.54502.51502.52102.52107
Mar 18, 20242.53002.54002.50002.52002.52004
Mar 15, 20242.55002.55002.47402.47402.47408
Mar 14, 20242.48502.54602.48502.54602.54609
Mar 13, 20242.45502.48002.44502.47102.47108
Mar 12, 20242.50002.52502.47502.48002.480011
Mar 11, 20242.50502.51002.49502.50102.501086
Mar 08, 20242.52502.52502.50002.52402.52408
Mar 07, 20242.55002.55002.51902.51902.51906
Mar 06, 20242.62002.63502.58502.58702.58706
Mar 05, 20242.62002.67002.60502.63402.63409
Mar 04, 20242.57002.67502.57002.62302.623030
Mar 01, 20242.55002.55002.50002.52502.52507
Feb 29, 20242.57502.58502.54502.56702.56706
Feb 28, 20242.52502.60502.52502.59702.597015
Feb 27, 20242.47002.55502.47002.53902.539021
Feb 26, 20242.49002.49002.46002.46002.46006
Feb 23, 20242.46002.47502.40402.40402.404012
Feb 22, 20242.46002.51202.44002.51202.512015
Feb 21, 20242.37002.47202.36002.47202.472024
Feb 20, 20242.23002.37002.20502.20602.206011
Feb 16, 20242.25002.27002.24002.27002.27009
Feb 15, 20242.24002.25002.22502.22802.22808
Feb 14, 20242.26502.26502.22002.22902.229017
Feb 13, 20242.36002.36002.28502.32102.32104
Feb 12, 20242.37502.42002.36002.36202.36208
Feb 09, 20242.39502.42002.39502.41802.41807
Feb 08, 20242.44502.44502.42502.44202.44202
Feb 07, 20242.47002.47002.44902.44902.44902
Feb 06, 20242.47002.49002.47002.47402.47403
Feb 05, 20242.58002.58002.53002.54002.54007
Feb 02, 20242.53002.56002.53002.56002.56004
Feb 01, 20242.55502.55502.53002.54202.54206
Jan 31, 20242.58502.60502.57902.57902.57903
Jan 30, 20242.55502.59002.54502.58502.58506
Jan 29, 20242.63002.63002.55002.55602.55604
Jan 26, 20242.67502.67502.61002.66802.66803
Jan 25, 20242.65502.65502.65402.65402.65404
Jan 24, 20242.67002.71502.67002.71402.71404
Jan 23, 20242.57502.64702.57502.64702.64701
Jan 22, 20242.58502.61002.56502.57802.57809
Jan 19, 20242.69002.69002.64502.67702.67707
Jan 18, 20242.75502.78002.75502.77802.77804
Jan 17, 20242.76002.82702.76002.82702.82703
Jan 16, 20242.88002.88002.78002.80102.801017
Jan 12, 20242.87002.92102.87002.92102.92107
Jan 11, 20242.84002.93002.84002.87402.874010
Jan 10, 20242.91502.91502.84502.87902.87908
Jan 09, 20242.90002.98002.90002.96402.964014
Jan 08, 20242.85502.89002.76502.88902.889012
Jan 05, 20242.80002.89002.80002.89002.89004
Jan 04, 20242.84002.84502.81002.83902.83904
Jan 03, 20242.74502.76502.74502.76502.76501
Jan 02, 20242.75002.75002.72002.73002.730011
Dec 29, 20232.67002.67202.67002.67202.6720-
Dec 28, 20232.69002.69002.68802.68802.6880-
Dec 27, 20232.62502.62502.62302.62302.6230-
Dec 26, 20232.60002.60002.60002.60002.6000-
Dec 22, 20232.65002.65002.64902.64902.6490-
Dec 21, 20232.59002.64002.59002.63902.63901
Dec 20, 20232.58002.58102.56502.58102.58101
Dec 19, 20232.64502.64502.60502.60502.60501
Dec 18, 20232.71002.71002.70902.70902.7090-
Dec 15, 20232.67502.73002.67502.72902.72904
Dec 14, 20232.65002.68002.65002.68002.68001
Dec 13, 20232.53002.61002.53002.60802.60802
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...