E-mini Natural Gas Futures,Nov- (QGX24.NYM)
NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
As of 03:26PM EDT. Market open.
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 2.9850 | 2.9850 | 2.9840 | 2.9840 | 2.9840 | 6 |
| May 01, 2024 | 2.9350 | 2.9410 | 2.9350 | 2.9410 | 2.9410 | 6 |
| Apr 30, 2024 | 3.0000 | 3.0000 | 2.9800 | 2.9810 | 2.9810 | 8 |
| Apr 29, 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 1 |
| Apr 26, 2024 | 2.9450 | 2.9450 | 2.9430 | 2.9430 | 2.9430 | 5 |
| Apr 25, 2024 | 2.9900 | 2.9910 | 2.9900 | 2.9910 | 2.9910 | - |
| Apr 24, 2024 | 3.0600 | 3.0600 | 2.9700 | 2.9700 | 2.9700 | 2 |
| Apr 23, 2024 | 2.9900 | 3.0300 | 2.9900 | 3.0280 | 3.0280 | 4 |
| Apr 22, 2024 | 2.9700 | 2.9900 | 2.9700 | 2.9900 | 2.9900 | 4 |
| Apr 19, 2024 | 2.9600 | 2.9600 | 2.9390 | 2.9390 | 2.9390 | 1 |
| Apr 18, 2024 | 2.9350 | 2.9400 | 2.9350 | 2.9390 | 2.9390 | 2 |
| Apr 17, 2024 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | - |
| Apr 16, 2024 | 2.9450 | 2.9450 | 2.9440 | 2.9440 | 2.9440 | 1 |
| Apr 15, 2024 | 2.9350 | 2.9350 | 2.8940 | 2.8940 | 2.8940 | 1 |
| Apr 12, 2024 | 2.9350 | 2.9460 | 2.9350 | 2.9460 | 2.9460 | 2 |
| Apr 11, 2024 | 2.9250 | 2.9250 | 2.9250 | 2.9250 | 2.9250 | 2 |
| Apr 10, 2024 | 2.9450 | 2.9600 | 2.9450 | 2.9590 | 2.9590 | 3 |
| Apr 09, 2024 | 2.9650 | 2.9650 | 2.9450 | 2.9450 | 2.9450 | 2 |
| Apr 08, 2024 | 2.9350 | 2.9500 | 2.9350 | 2.9480 | 2.9480 | 3 |
| Apr 05, 2024 | 2.9000 | 2.9010 | 2.9000 | 2.9010 | 2.9010 | - |
| Apr 04, 2024 | 2.9150 | 2.9150 | 2.8950 | 2.8960 | 2.8960 | 6 |
| Apr 03, 2024 | 3.0050 | 3.0050 | 2.9630 | 2.9630 | 2.9630 | 1 |
| Apr 02, 2024 | 2.9700 | 3.0100 | 2.9600 | 3.0090 | 3.0090 | 2 |
| Apr 01, 2024 | 2.9700 | 2.9970 | 2.9700 | 2.9970 | 2.9970 | 7 |
| Mar 28, 2024 | 2.9150 | 2.9300 | 2.9150 | 2.9300 | 2.9300 | 1 |
| Mar 27, 2024 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | 1 |
| Mar 26, 2024 | 2.9200 | 2.9200 | 2.9190 | 2.9190 | 2.9190 | - |
| Mar 25, 2024 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | 2 |
| Mar 22, 2024 | 2.9300 | 2.9300 | 2.9140 | 2.9150 | 2.9150 | 4 |
| Mar 21, 2024 | 2.9300 | 2.9300 | 2.9250 | 2.9260 | 2.9260 | 3 |
| Mar 20, 2024 | 2.9600 | 2.9620 | 2.9600 | 2.9620 | 2.9620 | 3 |
| Mar 19, 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 2 |
| Mar 18, 2024 | 3.0100 | 3.0120 | 3.0100 | 3.0120 | 3.0120 | 1 |
| Mar 15, 2024 | 2.9850 | 2.9850 | 2.9600 | 2.9610 | 2.9610 | 1 |
| Mar 14, 2024 | 2.9950 | 3.0210 | 2.9950 | 3.0210 | 3.0210 | 2 |
| Mar 13, 2024 | 2.9300 | 2.9470 | 2.9300 | 2.9470 | 2.9470 | 5 |
| Mar 12, 2024 | 2.9350 | 2.9350 | 2.9330 | 2.9330 | 2.9330 | 4 |
| Mar 11, 2024 | 2.9350 | 2.9370 | 2.9350 | 2.9370 | 2.9370 | 12 |
| Mar 08, 2024 | 2.9350 | 2.9650 | 2.9350 | 2.9630 | 2.9630 | 2 |
| Mar 07, 2024 | 2.9650 | 2.9660 | 2.9500 | 2.9660 | 2.9660 | 1 |
| Mar 06, 2024 | 3.0550 | 3.0550 | 3.0300 | 3.0300 | 3.0300 | 3 |
| Mar 05, 2024 | 3.0650 | 3.0670 | 3.0650 | 3.0670 | 3.0670 | 1 |
| Mar 04, 2024 | 3.0700 | 3.0710 | 3.0700 | 3.0710 | 3.0710 | 5 |
| Mar 01, 2024 | 2.9900 | 3.0000 | 2.9900 | 2.9920 | 2.9920 | 4 |
| Feb 29, 2024 | 3.0250 | 3.0250 | 3.0250 | 3.0250 | 3.0250 | 1 |
| Feb 28, 2024 | 3.0350 | 3.0370 | 3.0350 | 3.0370 | 3.0370 | 4 |
| Feb 27, 2024 | 2.9950 | 2.9970 | 2.9950 | 2.9970 | 2.9970 | 3 |
| Feb 26, 2024 | 2.9300 | 2.9300 | 2.9290 | 2.9290 | 2.9290 | 3 |
| Feb 23, 2024 | 2.9300 | 2.9300 | 2.8700 | 2.8720 | 2.8720 | 5 |
| Feb 22, 2024 | 2.9150 | 2.9700 | 2.9150 | 2.9700 | 2.9700 | 6 |
| Feb 21, 2024 | 2.8400 | 2.9400 | 2.8400 | 2.9280 | 2.9280 | 6 |
| Feb 20, 2024 | 2.7250 | 2.7250 | 2.7050 | 2.7180 | 2.7180 | 7 |
| Feb 16, 2024 | 2.7350 | 2.7550 | 2.7350 | 2.7540 | 2.7540 | 8 |
| Feb 15, 2024 | 2.7300 | 2.7350 | 2.7300 | 2.7320 | 2.7320 | 4 |
| Feb 14, 2024 | 2.8250 | 2.8250 | 2.7600 | 2.7600 | 2.7600 | 4 |
| Feb 13, 2024 | 2.9100 | 2.9100 | 2.8400 | 2.8640 | 2.8640 | 9 |
| Feb 12, 2024 | 2.9000 | 2.9000 | 2.8990 | 2.8990 | 2.8990 | 4 |
| Feb 09, 2024 | 2.9000 | 2.9350 | 2.9000 | 2.9350 | 2.9350 | 1 |
| Feb 08, 2024 | 2.9100 | 2.9450 | 2.9100 | 2.9430 | 2.9430 | 2 |
| Feb 07, 2024 | 2.9400 | 2.9400 | 2.9390 | 2.9390 | 2.9390 | - |
| Feb 06, 2024 | 2.9550 | 2.9570 | 2.9550 | 2.9570 | 2.9570 | - |
| Feb 05, 2024 | 3.0100 | 3.0200 | 3.0100 | 3.0190 | 3.0190 | 1 |
| Feb 02, 2024 | 3.0250 | 3.0410 | 3.0050 | 3.0410 | 3.0410 | 2 |
| Feb 01, 2024 | 3.0800 | 3.0800 | 3.0200 | 3.0220 | 3.0220 | 3 |
| Jan 31, 2024 | 3.0500 | 3.0800 | 3.0450 | 3.0500 | 3.0500 | 6 |
| Jan 30, 2024 | 3.0300 | 3.0500 | 3.0300 | 3.0480 | 3.0480 | 2 |
| Jan 29, 2024 | 3.1250 | 3.1250 | 3.0280 | 3.0280 | 3.0280 | 5 |
| Jan 26, 2024 | 3.1300 | 3.1400 | 3.1000 | 3.1390 | 3.1390 | 2 |
| Jan 25, 2024 | 3.1250 | 3.1250 | 3.1230 | 3.1230 | 3.1230 | 2 |
| Jan 24, 2024 | 3.1350 | 3.1810 | 3.1350 | 3.1810 | 3.1810 | 2 |
| Jan 23, 2024 | 3.0400 | 3.1200 | 3.0150 | 3.1180 | 3.1180 | 4 |
| Jan 22, 2024 | 3.0750 | 3.0750 | 3.0400 | 3.0400 | 3.0400 | 3 |
| Jan 19, 2024 | 3.1500 | 3.1500 | 3.1390 | 3.1390 | 3.1390 | 2 |
| Jan 18, 2024 | 3.2400 | 3.2420 | 3.2400 | 3.2420 | 3.2420 | 1 |
| Jan 17, 2024 | 3.2850 | 3.2850 | 3.2830 | 3.2830 | 3.2830 | - |
| Jan 16, 2024 | 3.2550 | 3.2550 | 3.2530 | 3.2530 | 3.2530 | - |
| Jan 12, 2024 | 3.3600 | 3.3610 | 3.3600 | 3.3610 | 3.3610 | - |
| Jan 11, 2024 | 3.3000 | 3.3000 | 3.2990 | 3.2990 | 3.2990 | - |
| Jan 10, 2024 | 3.3250 | 3.3250 | 3.2900 | 3.2920 | 3.2920 | 1 |
| Jan 09, 2024 | 3.2850 | 3.4100 | 3.2850 | 3.3690 | 3.3690 | 4 |
| Jan 08, 2024 | 3.2050 | 3.2900 | 3.2050 | 3.2890 | 3.2890 | 2 |
| Jan 05, 2024 | 3.2050 | 3.2900 | 3.2050 | 3.2880 | 3.2880 | 4 |
| Jan 04, 2024 | 3.2350 | 3.2360 | 3.2350 | 3.2360 | 3.2360 | - |
| Jan 03, 2024 | 3.1650 | 3.1650 | 3.1640 | 3.1640 | 3.1640 | - |
| Jan 02, 2024 | 3.1350 | 3.1370 | 3.1350 | 3.1350 | 3.1350 | - |
| Dec 29, 2023 | 3.0900 | 3.0910 | 3.0900 | 3.0910 | 3.0910 | - |
| Dec 28, 2023 | 3.0950 | 3.0960 | 3.0950 | 3.0960 | 3.0960 | - |
| Dec 27, 2023 | 3.0300 | 3.0320 | 3.0300 | 3.0320 | 3.0320 | - |
| Dec 26, 2023 | 3.0150 | 3.0160 | 3.0150 | 3.0160 | 3.0160 | - |
| Dec 22, 2023 | 3.0500 | 3.0570 | 3.0500 | 3.0570 | 3.0570 | 1 |
| Dec 21, 2023 | 3.0500 | 3.0510 | 3.0500 | 3.0500 | 3.0500 | - |
| Dec 20, 2023 | 2.9500 | 2.9950 | 2.9500 | 2.9940 | 2.9940 | 1 |
| Dec 19, 2023 | 2.9950 | 3.0150 | 2.9950 | 3.0130 | 3.0130 | 3 |
| Dec 18, 2023 | 3.1100 | 3.1100 | 3.1090 | 3.1090 | 3.1090 | - |
| Dec 15, 2023 | 3.1300 | 3.1300 | 3.1290 | 3.1290 | 3.1290 | - |
| Dec 14, 2023 | 3.0750 | 3.0750 | 3.0730 | 3.0730 | 3.0730 | - |
| Dec 13, 2023 | 3.0100 | 3.0100 | 3.0090 | 3.0090 | 3.0090 | - |
| Dec 12, 2023 | 2.9100 | 2.9120 | 2.9100 | 2.9120 | 2.9120 | 36 |
| Dec 11, 2023 | 2.9800 | 2.9810 | 2.9800 | 2.9810 | 2.9810 | 2 |
| Dec 08, 2023 | 3.1450 | 3.1450 | 3.1440 | 3.1440 | 3.1440 | - |
| *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.