E-mini Natural Gas Futures,Sep- (QGU26.NYM)
NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
At close: 09:56AM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 3.8650 | 3.8670 | 3.8650 | 3.8650 | 3.8650 | - |
| Apr 25, 2024 | 3.8550 | 3.8550 | 3.8550 | 3.8550 | 3.8550 | - |
| Apr 24, 2024 | 3.8700 | 3.8720 | 3.8700 | 3.8700 | 3.8700 | - |
| Apr 23, 2024 | 3.8400 | 3.8400 | 3.8390 | 3.8400 | 3.8400 | - |
| Apr 22, 2024 | 3.8400 | 3.8400 | 3.8380 | 3.8400 | 3.8400 | - |
| Apr 19, 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | - |
| Apr 18, 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | - |
| Apr 17, 2024 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | - |
| Apr 16, 2024 | 3.8350 | 3.8360 | 3.8350 | 3.8350 | 3.8350 | - |
| Apr 15, 2024 | 3.8350 | 3.8350 | 3.8330 | 3.8350 | 3.8350 | - |
| Apr 12, 2024 | 3.7750 | 3.7750 | 3.7740 | 3.7750 | 3.7750 | - |
| Apr 11, 2024 | 3.7350 | 3.7370 | 3.7350 | 3.7350 | 3.7350 | - |
| Apr 10, 2024 | 3.6900 | 3.6900 | 3.6890 | 3.6900 | 3.6900 | - |
| Apr 09, 2024 | 3.6750 | 3.6770 | 3.6750 | 3.6750 | 3.6750 | - |
| Apr 08, 2024 | 3.6650 | 3.6650 | 3.6640 | 3.6650 | 3.6650 | - |
| Apr 05, 2024 | 3.6450 | 3.6450 | 3.6450 | 3.6450 | 3.6450 | - |
| Apr 04, 2024 | 3.6500 | 3.6500 | 3.6490 | 3.6500 | 3.6500 | - |
| Apr 03, 2024 | 3.6700 | 3.6700 | 3.6680 | 3.6700 | 3.6700 | - |
| Apr 02, 2024 | 3.6650 | 3.6660 | 3.6650 | 3.6650 | 3.6650 | - |
| Apr 01, 2024 | 3.6550 | 3.6560 | 3.6550 | 3.6550 | 3.6550 | - |
| Mar 28, 2024 | 3.6450 | 3.6460 | 3.6450 | 3.6450 | 3.6450 | - |
| Mar 27, 2024 | 3.5950 | 3.5950 | 3.5940 | 3.5950 | 3.5950 | - |
| Mar 26, 2024 | 3.6050 | 3.6050 | 3.6050 | 3.6050 | 3.6050 | - |
| Mar 25, 2024 | 3.5750 | 3.5750 | 3.5750 | 3.5750 | 3.5750 | - |
| Mar 22, 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | - |
| Mar 21, 2024 | 3.5900 | 3.5900 | 3.5880 | 3.5900 | 3.5900 | - |
| Mar 20, 2024 | 3.6050 | 3.6050 | 3.6030 | 3.6050 | 3.6050 | - |
| Mar 19, 2024 | 3.6300 | 3.6300 | 3.6280 | 3.6300 | 3.6300 | - |
| Mar 18, 2024 | 3.6300 | 3.6300 | 3.6290 | 3.6290 | 3.6290 | - |
| Mar 15, 2024 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | - |
| Mar 14, 2024 | 3.6300 | 3.6310 | 3.6300 | 3.6300 | 3.6300 | - |
| Mar 13, 2024 | 3.6200 | 3.6200 | 3.6180 | 3.6200 | 3.6200 | - |
| Mar 12, 2024 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | - |
| Mar 11, 2024 | 3.6100 | 3.6100 | 3.6090 | 3.6090 | 3.6090 | - |
| Mar 08, 2024 | 3.6050 | 3.6070 | 3.6050 | 3.6050 | 3.6050 | - |
| Mar 07, 2024 | 3.6250 | 3.6250 | 3.6230 | 3.6250 | 3.6250 | - |
| Mar 06, 2024 | 3.6350 | 3.6350 | 3.6330 | 3.6350 | 3.6350 | - |
| Mar 05, 2024 | 3.6250 | 3.6250 | 3.6240 | 3.6250 | 3.6250 | - |
| Mar 04, 2024 | 3.6150 | 3.6160 | 3.6150 | 3.6160 | 3.6160 | - |
| Mar 01, 2024 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | - |
| Feb 29, 2024 | 3.6050 | 3.6050 | 3.6030 | 3.6050 | 3.6050 | - |
| Feb 28, 2024 | 3.6150 | 3.6150 | 3.6130 | 3.6150 | 3.6150 | - |
| Feb 27, 2024 | 3.5750 | 3.5770 | 3.5750 | 3.5750 | 3.5750 | - |
| Feb 26, 2024 | 3.5600 | 3.5620 | 3.5600 | 3.5600 | 3.5600 | - |
| Feb 23, 2024 | 3.5450 | 3.5450 | 3.5450 | 3.5450 | 3.5450 | - |
| Feb 22, 2024 | 3.5750 | 3.5750 | 3.5730 | 3.5750 | 3.5750 | - |
| Feb 21, 2024 | 3.5350 | 3.5370 | 3.5350 | 3.5350 | 3.5350 | - |
| Feb 20, 2024 | 3.4650 | 3.4650 | 3.4640 | 3.4650 | 3.4650 | - |
| Feb 16, 2024 | 3.4250 | 3.4250 | 3.4250 | 3.4250 | 3.4250 | - |
| Feb 15, 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | - |
| Feb 14, 2024 | 3.5350 | 3.5350 | 3.5030 | 3.5050 | 3.5050 | 1 |
| Feb 13, 2024 | 3.5550 | 3.5550 | 3.5530 | 3.5550 | 3.5550 | - |
| Feb 12, 2024 | 3.5550 | 3.5550 | 3.5540 | 3.5540 | 3.5540 | - |
| Feb 09, 2024 | 3.5700 | 3.5700 | 3.5690 | 3.5700 | 3.5700 | - |
| Feb 08, 2024 | 3.5550 | 3.5550 | 3.5550 | 3.5550 | 3.5550 | - |
| Feb 07, 2024 | 3.5650 | 3.5650 | 3.5640 | 3.5650 | 3.5650 | - |
| Feb 06, 2024 | 3.5600 | 3.5600 | 3.5580 | 3.5600 | 3.5600 | - |
| Feb 05, 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | - |
| Feb 02, 2024 | 3.5650 | 3.5650 | 3.5630 | 3.5650 | 3.5650 | - |
| Feb 01, 2024 | 3.5300 | 3.5300 | 3.5280 | 3.5300 | 3.5300 | - |
| Jan 31, 2024 | 3.5400 | 3.5410 | 3.5400 | 3.5400 | 3.5400 | - |
| Jan 30, 2024 | 3.5450 | 3.5450 | 3.5430 | 3.5450 | 3.5450 | - |
| Jan 29, 2024 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | - |
| Jan 26, 2024 | 3.5850 | 3.5870 | 3.5850 | 3.5870 | 3.5870 | - |
| Jan 25, 2024 | 3.5700 | 3.5700 | 3.5680 | 3.5700 | 3.5700 | - |
| Jan 24, 2024 | 3.6450 | 3.6450 | 3.6430 | 3.6450 | 3.6450 | - |
| Jan 23, 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | - |
| Jan 22, 2024 | 3.5950 | 3.5950 | 3.5930 | 3.5950 | 3.5950 | - |
| Jan 19, 2024 | 3.6300 | 3.6320 | 3.6300 | 3.6300 | 3.6300 | - |
| Jan 18, 2024 | 3.6700 | 3.6710 | 3.6700 | 3.6700 | 3.6700 | - |
| Jan 17, 2024 | 3.6800 | 3.6820 | 3.6800 | 3.6800 | 3.6800 | - |
| Jan 16, 2024 | 3.6400 | 3.6420 | 3.6400 | 3.6400 | 3.6400 | - |
| Jan 12, 2024 | 3.6500 | 3.6510 | 3.6500 | 3.6500 | 3.6500 | - |
| Jan 11, 2024 | 3.6650 | 3.6650 | 3.6640 | 3.6650 | 3.6650 | - |
| Jan 10, 2024 | 3.6900 | 3.6900 | 3.6880 | 3.6900 | 3.6900 | - |
| Jan 09, 2024 | 3.7100 | 3.7100 | 3.7080 | 3.7100 | 3.7100 | - |
| Jan 08, 2024 | 3.7350 | 3.7350 | 3.7330 | 3.7350 | 3.7350 | - |
| Jan 05, 2024 | 3.7100 | 3.7100 | 3.7080 | 3.7100 | 3.7100 | - |
| Jan 04, 2024 | 3.6700 | 3.6700 | 3.6680 | 3.6680 | 3.6680 | - |
| Jan 03, 2024 | 3.6550 | 3.6550 | 3.6540 | 3.6550 | 3.6550 | - |
| Jan 02, 2024 | 3.6550 | 3.6550 | 3.6540 | 3.6550 | 3.6550 | - |
| Dec 29, 2023 | 3.6450 | 3.6450 | 3.6450 | 3.6450 | 3.6450 | - |
| Dec 28, 2023 | 3.6200 | 3.6200 | 3.6190 | 3.6200 | 3.6200 | - |
| Dec 27, 2023 | 3.5800 | 3.5800 | 3.5780 | 3.5800 | 3.5800 | - |
| Dec 26, 2023 | 3.5250 | 3.5250 | 3.5250 | 3.5250 | 3.5250 | - |
| Dec 22, 2023 | 3.5500 | 3.5510 | 3.5500 | 3.5500 | 3.5500 | - |
| Dec 21, 2023 | 3.6500 | 3.6510 | 3.6500 | 3.6500 | 3.6500 | - |
| Dec 20, 2023 | 3.6350 | 3.6350 | 3.6330 | 3.6350 | 3.6350 | - |
| Dec 19, 2023 | 3.6150 | 3.6150 | 3.6150 | 3.6150 | 3.6150 | - |
| Dec 18, 2023 | 3.6550 | 3.6550 | 3.6530 | 3.6550 | 3.6550 | - |
| Dec 15, 2023 | 3.6450 | 3.6470 | 3.6450 | 3.6450 | 3.6450 | - |
| Dec 14, 2023 | 3.5700 | 3.5720 | 3.5700 | 3.5700 | 3.5700 | - |
| Dec 13, 2023 | 3.5100 | 3.5120 | 3.5100 | 3.5100 | 3.5100 | - |
| Dec 12, 2023 | 3.4850 | 3.4850 | 3.4830 | 3.4830 | 3.4830 | - |
| Dec 11, 2023 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | - |
| Dec 08, 2023 | 3.5200 | 3.5200 | 3.5180 | 3.5200 | 3.5200 | - |
| Dec 07, 2023 | 3.5700 | 3.5720 | 3.5700 | 3.5700 | 3.5700 | - |
| Dec 06, 2023 | 3.5800 | 3.5810 | 3.5800 | 3.5800 | 3.5800 | - |
| Dec 05, 2023 | 3.7350 | 3.7350 | 3.7330 | 3.7350 | 3.7350 | - |
| Dec 04, 2023 | 3.7300 | 3.7300 | 3.7290 | 3.7300 | 3.7300 | - |
| *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.