E-mini Natural Gas Futures,Dec- (QGZ24.NYM)
NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
As of 07:03AM EDT. Market open.
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 06, 2024 | 3.5650 | 3.5650 | 3.5650 | 3.5650 | 3.5650 | 5 |
| May 03, 2024 | 3.5000 | 3.5610 | 3.5000 | 3.5600 | 3.5600 | 2 |
| May 02, 2024 | 3.4800 | 3.5200 | 3.4800 | 3.5150 | 3.5150 | 2 |
| May 01, 2024 | 3.5200 | 3.5200 | 3.4800 | 3.4820 | 3.4820 | 2 |
| Apr 30, 2024 | 3.5250 | 3.5270 | 3.5250 | 3.5270 | 3.5270 | 1 |
| Apr 29, 2024 | 3.5600 | 3.5600 | 3.5500 | 3.5500 | 3.5500 | 2 |
| Apr 26, 2024 | 3.5500 | 3.5550 | 3.4950 | 3.5020 | 3.5020 | 5 |
| Apr 25, 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | - |
| Apr 24, 2024 | 3.5300 | 3.5300 | 3.5190 | 3.5200 | 3.5200 | 4 |
| Apr 23, 2024 | 3.5500 | 3.5650 | 3.5500 | 3.5650 | 3.5650 | 3 |
| Apr 22, 2024 | 3.4800 | 3.5270 | 3.4800 | 3.5270 | 3.5270 | 5 |
| Apr 19, 2024 | 3.5200 | 3.5200 | 3.4900 | 3.4900 | 3.4900 | 2 |
| Apr 18, 2024 | 3.4900 | 3.4900 | 3.4800 | 3.4880 | 3.4880 | 1 |
| Apr 17, 2024 | 3.4500 | 3.4800 | 3.4500 | 3.4740 | 3.4740 | 3 |
| Apr 16, 2024 | 3.4500 | 3.4950 | 3.4400 | 3.4930 | 3.4930 | 5 |
| Apr 15, 2024 | 3.4450 | 3.4450 | 3.4450 | 3.4450 | 3.4450 | 1 |
| Apr 12, 2024 | 3.4600 | 3.4950 | 3.4600 | 3.4930 | 3.4930 | 6 |
| Apr 11, 2024 | 3.4750 | 3.4760 | 3.4750 | 3.4760 | 3.4760 | 4 |
| Apr 10, 2024 | 3.4950 | 3.4960 | 3.4950 | 3.4960 | 3.4960 | - |
| Apr 09, 2024 | 3.4900 | 3.4900 | 3.4500 | 3.4740 | 3.4740 | 2 |
| Apr 08, 2024 | 3.4500 | 3.4650 | 3.4500 | 3.4640 | 3.4640 | 3 |
| Apr 05, 2024 | 3.4150 | 3.4170 | 3.4150 | 3.4170 | 3.4170 | - |
| Apr 04, 2024 | 3.4200 | 3.4200 | 3.4100 | 3.4110 | 3.4110 | 3 |
| Apr 03, 2024 | 3.4900 | 3.4950 | 3.4600 | 3.4710 | 3.4710 | 7 |
| Apr 02, 2024 | 3.4950 | 3.5110 | 3.4950 | 3.5110 | 3.5110 | 3 |
| Apr 01, 2024 | 3.4800 | 3.5060 | 3.4800 | 3.5060 | 3.5060 | 3 |
| Mar 28, 2024 | 3.4150 | 3.4420 | 3.4150 | 3.4420 | 3.4420 | 2 |
| Mar 27, 2024 | 3.3900 | 3.3900 | 3.3700 | 3.3740 | 3.3740 | 2 |
| Mar 26, 2024 | 3.4150 | 3.4400 | 3.4150 | 3.4220 | 3.4220 | 9 |
| Mar 25, 2024 | 3.4000 | 3.4100 | 3.4000 | 3.4080 | 3.4080 | 4 |
| Mar 22, 2024 | 3.4250 | 3.4250 | 3.4050 | 3.4050 | 3.4050 | 1 |
| Mar 21, 2024 | 3.4500 | 3.4500 | 3.4150 | 3.4280 | 3.4280 | 9 |
| Mar 20, 2024 | 3.4800 | 3.4800 | 3.4700 | 3.4750 | 3.4750 | 2 |
| Mar 19, 2024 | 3.5400 | 3.5400 | 3.5250 | 3.5260 | 3.5260 | 2 |
| Mar 18, 2024 | 3.4800 | 3.5150 | 3.4800 | 3.5140 | 3.5140 | 6 |
| Mar 15, 2024 | 3.4800 | 3.4800 | 3.4530 | 3.4550 | 3.4550 | 3 |
| Mar 14, 2024 | 3.4400 | 3.5170 | 3.4400 | 3.5170 | 3.5170 | 2 |
| Mar 13, 2024 | 3.4300 | 3.4450 | 3.4300 | 3.4440 | 3.4440 | 2 |
| Mar 12, 2024 | 3.4200 | 3.4250 | 3.4200 | 3.4250 | 3.4250 | 1 |
| Mar 11, 2024 | 3.4300 | 3.4300 | 3.4250 | 3.4260 | 3.4260 | 1 |
| Mar 08, 2024 | 3.4450 | 3.4550 | 3.4450 | 3.4540 | 3.4540 | 2 |
| Mar 07, 2024 | 3.4950 | 3.4950 | 3.4500 | 3.4560 | 3.4560 | 3 |
| Mar 06, 2024 | 3.5200 | 3.5200 | 3.5130 | 3.5130 | 3.5130 | 1 |
| Mar 05, 2024 | 3.5350 | 3.5400 | 3.5350 | 3.5400 | 3.5400 | 2 |
| Mar 04, 2024 | 3.5100 | 3.5500 | 3.5100 | 3.5490 | 3.5490 | 9 |
| Mar 01, 2024 | 3.4750 | 3.4770 | 3.4750 | 3.4770 | 3.4770 | 2 |
| Feb 29, 2024 | 3.4800 | 3.5000 | 3.4800 | 3.4990 | 3.4990 | 2 |
| Feb 28, 2024 | 3.4600 | 3.5010 | 3.4600 | 3.5010 | 3.5010 | 3 |
| Feb 27, 2024 | 3.4200 | 3.4660 | 3.4200 | 3.4660 | 3.4660 | 1 |
| Feb 26, 2024 | 3.4150 | 3.4200 | 3.4140 | 3.4140 | 3.4140 | 6 |
| Feb 23, 2024 | 3.3800 | 3.3800 | 3.3630 | 3.3630 | 3.3630 | 4 |
| Feb 22, 2024 | 3.4450 | 3.4470 | 3.4450 | 3.4470 | 3.4470 | 1 |
| Feb 21, 2024 | 3.3700 | 3.4100 | 3.3650 | 3.4100 | 3.4100 | 8 |
| Feb 20, 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 4 |
| Feb 16, 2024 | 3.2600 | 3.2600 | 3.2590 | 3.2590 | 3.2590 | - |
| Feb 15, 2024 | 3.2650 | 3.2650 | 3.2450 | 3.2480 | 3.2480 | 2 |
| Feb 14, 2024 | 3.2800 | 3.2850 | 3.2800 | 3.2840 | 3.2840 | 3 |
| Feb 13, 2024 | 3.3900 | 3.3900 | 3.3890 | 3.3890 | 3.3890 | - |
| Feb 12, 2024 | 3.4300 | 3.4500 | 3.4190 | 3.4190 | 3.4190 | 6 |
| Feb 09, 2024 | 3.4250 | 3.4370 | 3.4250 | 3.4350 | 3.4350 | 1 |
| Feb 08, 2024 | 3.4350 | 3.4350 | 3.4350 | 3.4350 | 3.4350 | 2 |
| Feb 07, 2024 | 3.4300 | 3.4300 | 3.4200 | 3.4270 | 3.4270 | 2 |
| Feb 06, 2024 | 3.4450 | 3.4450 | 3.4440 | 3.4440 | 3.4440 | - |
| Feb 05, 2024 | 3.5100 | 3.5100 | 3.5090 | 3.5100 | 3.5100 | - |
| Feb 02, 2024 | 3.5350 | 3.5350 | 3.5330 | 3.5350 | 3.5350 | 1 |
| Feb 01, 2024 | 3.5650 | 3.5650 | 3.5150 | 3.5150 | 3.5150 | 2 |
| Jan 31, 2024 | 3.5350 | 3.5370 | 3.5350 | 3.5370 | 3.5370 | 1 |
| Jan 30, 2024 | 3.5300 | 3.5320 | 3.5300 | 3.5320 | 3.5320 | - |
| Jan 29, 2024 | 3.5000 | 3.5200 | 3.5000 | 3.5190 | 3.5190 | 1 |
| Jan 26, 2024 | 3.6250 | 3.6270 | 3.6250 | 3.6270 | 3.6270 | - |
| Jan 25, 2024 | 3.6150 | 3.6150 | 3.6150 | 3.6150 | 3.6150 | - |
| Jan 24, 2024 | 3.6700 | 3.6720 | 3.6700 | 3.6720 | 3.6720 | - |
| Jan 23, 2024 | 3.6050 | 3.6050 | 3.6030 | 3.6030 | 3.6030 | - |
| Jan 22, 2024 | 3.5300 | 3.5300 | 3.5200 | 3.5200 | 3.5200 | 1 |
| Jan 19, 2024 | 3.6250 | 3.6270 | 3.6250 | 3.6270 | 3.6270 | 1 |
| Jan 18, 2024 | 3.7350 | 3.7350 | 3.7330 | 3.7330 | 3.7330 | 1 |
| Jan 17, 2024 | 3.7500 | 3.7660 | 3.7500 | 3.7660 | 3.7660 | 2 |
| Jan 16, 2024 | 3.7550 | 3.7550 | 3.7300 | 3.7320 | 3.7320 | 4 |
| Jan 12, 2024 | 3.7500 | 3.8310 | 3.7500 | 3.8310 | 3.8310 | 4 |
| Jan 11, 2024 | 3.7500 | 3.7520 | 3.7500 | 3.7520 | 3.7520 | 1 |
| Jan 10, 2024 | 3.7850 | 3.7850 | 3.7340 | 3.7340 | 3.7340 | 1 |
| Jan 09, 2024 | 3.8050 | 3.8070 | 3.8050 | 3.8070 | 3.8070 | 2 |
| Jan 08, 2024 | 3.7150 | 3.7170 | 3.7150 | 3.7170 | 3.7170 | - |
| Jan 05, 2024 | 3.7150 | 3.7160 | 3.7150 | 3.7160 | 3.7160 | - |
| Jan 04, 2024 | 3.6700 | 3.6700 | 3.6680 | 3.6680 | 3.6680 | - |
| Jan 03, 2024 | 3.6000 | 3.6000 | 3.5990 | 3.5990 | 3.5990 | - |
| Jan 02, 2024 | 3.5800 | 3.5810 | 3.5800 | 3.5800 | 3.5800 | 2 |
| Dec 29, 2023 | 3.5400 | 3.5400 | 3.5390 | 3.5390 | 3.5390 | - |
| Dec 28, 2023 | 3.5350 | 3.5350 | 3.5350 | 3.5350 | 3.5350 | - |
| Dec 27, 2023 | 3.4700 | 3.4710 | 3.4700 | 3.4710 | 3.4710 | - |
| Dec 26, 2023 | 3.4600 | 3.4620 | 3.4600 | 3.4620 | 3.4620 | 1 |
| Dec 22, 2023 | 3.4950 | 3.4960 | 3.4950 | 3.4960 | 3.4960 | - |
| Dec 21, 2023 | 3.4900 | 3.4900 | 3.4890 | 3.4900 | 3.4900 | - |
| Dec 20, 2023 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | - |
| Dec 19, 2023 | 3.4500 | 3.4500 | 3.4480 | 3.4480 | 3.4480 | - |
| Dec 18, 2023 | 3.5400 | 3.5400 | 3.5380 | 3.5380 | 3.5380 | - |
| Dec 15, 2023 | 3.5550 | 3.5550 | 3.5550 | 3.5550 | 3.5550 | - |
| Dec 14, 2023 | 3.4950 | 3.4960 | 3.4950 | 3.4960 | 3.4960 | - |
| Dec 13, 2023 | 3.4350 | 3.4370 | 3.4350 | 3.4370 | 3.4370 | - |
| Dec 12, 2023 | 3.3350 | 3.3350 | 3.3330 | 3.3330 | 3.3330 | - |
| *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.