E-mini Natural Gas Futures,Dec- (QGZ25.NYM)
NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
As of 09:23PM EDT. Market open.
Time Period:
May 19, 2023 - May 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 4.2750 | 4.2760 | 4.2750 | 4.2760 | 4.2760 | - |
| May 16, 2024 | 4.2700 | 4.2700 | 4.2680 | 4.2680 | 4.2680 | - |
| May 15, 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 1 |
| May 14, 2024 | 4.1950 | 4.1960 | 4.1950 | 4.1960 | 4.1960 | - |
| May 13, 2024 | 4.1750 | 4.1760 | 4.1750 | 4.1760 | 4.1760 | 2 |
| May 10, 2024 | 4.1750 | 4.1770 | 4.1750 | 4.1750 | 4.1750 | 1 |
| May 09, 2024 | 4.1550 | 4.1570 | 4.1550 | 4.1550 | 4.1550 | 1 |
| May 08, 2024 | 4.2250 | 4.2250 | 4.2230 | 4.2230 | 4.2230 | - |
| May 07, 2024 | 4.2850 | 4.2860 | 4.2850 | 4.2860 | 4.2860 | 1 |
| May 06, 2024 | 4.3100 | 4.3100 | 4.3090 | 4.3090 | 4.3090 | - |
| May 03, 2024 | 4.3100 | 4.3110 | 4.3100 | 4.3100 | 4.3100 | - |
| May 02, 2024 | 4.3150 | 4.3160 | 4.3150 | 4.3160 | 4.3160 | - |
| May 01, 2024 | 4.3350 | 4.3350 | 4.3330 | 4.3350 | 4.3350 | - |
| Apr 30, 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | - |
| Apr 29, 2024 | 4.3650 | 4.3650 | 4.3650 | 4.3650 | 4.3650 | - |
| Apr 26, 2024 | 4.3500 | 4.3500 | 4.3490 | 4.3500 | 4.3500 | - |
| Apr 25, 2024 | 4.3250 | 4.3250 | 4.3250 | 4.3250 | 4.3250 | - |
| Apr 24, 2024 | 4.3300 | 4.3300 | 4.3280 | 4.3300 | 4.3300 | - |
| Apr 23, 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | - |
| Apr 22, 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | - |
| Apr 19, 2024 | 4.3050 | 4.3050 | 4.3040 | 4.3040 | 4.3040 | - |
| Apr 18, 2024 | 4.3050 | 4.3050 | 4.3040 | 4.3050 | 4.3050 | - |
| Apr 17, 2024 | 4.2900 | 4.2910 | 4.2900 | 4.2900 | 4.2900 | - |
| Apr 16, 2024 | 4.3200 | 4.3200 | 4.3180 | 4.3180 | 4.3180 | - |
| Apr 15, 2024 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | - |
| Apr 12, 2024 | 4.3150 | 4.3150 | 4.3140 | 4.3150 | 4.3150 | 1 |
| Apr 11, 2024 | 4.2800 | 4.2800 | 4.2780 | 4.2780 | 4.2780 | - |
| Apr 10, 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| Apr 09, 2024 | 4.2400 | 4.2400 | 4.2380 | 4.2380 | 4.2380 | - |
| Apr 08, 2024 | 4.2250 | 4.2270 | 4.2250 | 4.2250 | 4.2250 | - |
| Apr 05, 2024 | 4.2050 | 4.2050 | 4.2030 | 4.2050 | 4.2050 | - |
| Apr 04, 2024 | 4.1950 | 4.1950 | 4.1950 | 4.1950 | 4.1950 | 2 |
| Apr 03, 2024 | 4.2150 | 4.2160 | 4.2150 | 4.2150 | 4.2150 | - |
| Apr 02, 2024 | 4.2350 | 4.2360 | 4.2350 | 4.2360 | 4.2360 | - |
| Apr 01, 2024 | 4.2300 | 4.2300 | 4.2280 | 4.2300 | 4.2300 | - |
| Mar 28, 2024 | 4.2000 | 4.2020 | 4.2000 | 4.2020 | 4.2020 | - |
| Mar 27, 2024 | 4.1700 | 4.1700 | 4.1680 | 4.1700 | 4.1700 | 1 |
| Mar 26, 2024 | 4.1750 | 4.1750 | 4.1740 | 4.1750 | 4.1750 | 1 |
| Mar 25, 2024 | 4.1400 | 4.1400 | 4.1380 | 4.1400 | 4.1400 | - |
| Mar 22, 2024 | 4.1350 | 4.1360 | 4.1350 | 4.1350 | 4.1350 | - |
| Mar 21, 2024 | 4.1500 | 4.1510 | 4.1500 | 4.1500 | 4.1500 | 1 |
| Mar 20, 2024 | 4.1650 | 4.1650 | 4.1630 | 4.1650 | 4.1650 | 1 |
| Mar 19, 2024 | 4.2050 | 4.2060 | 4.2050 | 4.2050 | 4.2050 | 2 |
| Mar 18, 2024 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | - |
| Mar 15, 2024 | 4.1550 | 4.1560 | 4.1550 | 4.1560 | 4.1560 | - |
| Mar 14, 2024 | 4.1950 | 4.1950 | 4.1930 | 4.1950 | 4.1950 | - |
| Mar 13, 2024 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | - |
| Mar 12, 2024 | 4.1600 | 4.1600 | 4.1590 | 4.1600 | 4.1600 | - |
| Mar 11, 2024 | 4.1750 | 4.1750 | 4.1740 | 4.1740 | 4.1740 | - |
| Mar 08, 2024 | 4.1950 | 4.1950 | 4.1940 | 4.1940 | 4.1940 | - |
| Mar 07, 2024 | 4.2050 | 4.2050 | 4.2040 | 4.2040 | 4.2040 | - |
| Mar 06, 2024 | 4.2250 | 4.2250 | 4.2150 | 4.2150 | 4.2150 | 1 |
| Mar 05, 2024 | 4.2300 | 4.2310 | 4.2300 | 4.2310 | 4.2310 | - |
| Mar 04, 2024 | 4.2250 | 4.2250 | 4.2230 | 4.2230 | 4.2230 | - |
| Mar 01, 2024 | 4.1900 | 4.1910 | 4.1900 | 4.1900 | 4.1900 | - |
| Feb 29, 2024 | 4.1900 | 4.1900 | 4.1880 | 4.1880 | 4.1880 | - |
| Feb 28, 2024 | 4.2000 | 4.2000 | 4.1980 | 4.2000 | 4.2000 | - |
| Feb 27, 2024 | 4.1750 | 4.1760 | 4.1750 | 4.1750 | 4.1750 | - |
| Feb 26, 2024 | 4.1600 | 4.1600 | 4.1590 | 4.1590 | 4.1590 | - |
| Feb 23, 2024 | 4.1450 | 4.1450 | 4.1450 | 4.1450 | 4.1450 | - |
| Feb 22, 2024 | 4.1950 | 4.1950 | 4.1940 | 4.1950 | 4.1950 | - |
| Feb 21, 2024 | 4.1600 | 4.1610 | 4.1600 | 4.1600 | 4.1600 | - |
| Feb 20, 2024 | 3.9500 | 4.1000 | 3.9500 | 4.0990 | 4.0990 | 1 |
| Feb 16, 2024 | 4.0700 | 4.0710 | 4.0700 | 4.0710 | 4.0710 | - |
| Feb 15, 2024 | 4.0950 | 4.0950 | 4.0940 | 4.0940 | 4.0940 | - |
| Feb 14, 2024 | 4.1500 | 4.1500 | 4.1400 | 4.1400 | 4.1400 | 2 |
| Feb 13, 2024 | 4.2200 | 4.2220 | 4.2200 | 4.2220 | 4.2220 | - |
| Feb 12, 2024 | 4.2150 | 4.2160 | 4.2150 | 4.2160 | 4.2160 | - |
| Feb 09, 2024 | 4.2000 | 4.2100 | 4.2000 | 4.2100 | 4.2100 | 3 |
| Feb 08, 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | - |
| Feb 07, 2024 | 4.2000 | 4.2000 | 4.1990 | 4.2000 | 4.2000 | - |
| Feb 06, 2024 | 4.1950 | 4.1960 | 4.1950 | 4.1950 | 4.1950 | - |
| Feb 05, 2024 | 4.2050 | 4.2050 | 4.2040 | 4.2050 | 4.2050 | - |
| Feb 02, 2024 | 4.2050 | 4.2050 | 4.2040 | 4.2040 | 4.2040 | - |
| Feb 01, 2024 | 4.2050 | 4.2050 | 4.2030 | 4.2030 | 4.2030 | - |
| Jan 31, 2024 | 4.2100 | 4.2100 | 4.2090 | 4.2100 | 4.2100 | - |
| Jan 30, 2024 | 4.2150 | 4.2160 | 4.2150 | 4.2150 | 4.2150 | - |
| Jan 29, 2024 | 4.1950 | 4.1970 | 4.1950 | 4.1950 | 4.1950 | - |
| Jan 26, 2024 | 4.2750 | 4.2770 | 4.2750 | 4.2770 | 4.2770 | - |
| Jan 25, 2024 | 4.2350 | 4.2360 | 4.2350 | 4.2350 | 4.2350 | - |
| Jan 24, 2024 | 4.2950 | 4.2950 | 4.2940 | 4.2940 | 4.2940 | - |
| Jan 23, 2024 | 4.2750 | 4.2750 | 4.2730 | 4.2730 | 4.2730 | - |
| Jan 22, 2024 | 4.2100 | 4.2100 | 4.2080 | 4.2100 | 4.2100 | - |
| Jan 19, 2024 | 4.2550 | 4.2550 | 4.2550 | 4.2550 | 4.2550 | - |
| Jan 18, 2024 | 4.3250 | 4.3270 | 4.3250 | 4.3250 | 4.3250 | - |
| Jan 17, 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | - |
| Jan 16, 2024 | 4.3000 | 4.3010 | 4.3000 | 4.3010 | 4.3010 | - |
| Jan 12, 2024 | 4.3550 | 4.3550 | 4.3530 | 4.3530 | 4.3530 | - |
| Jan 11, 2024 | 4.3450 | 4.3470 | 4.3450 | 4.3450 | 4.3450 | - |
| Jan 10, 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | - |
| Jan 09, 2024 | 4.3700 | 4.3700 | 4.3680 | 4.3680 | 4.3680 | - |
| Jan 08, 2024 | 4.2900 | 4.2920 | 4.2900 | 4.2900 | 4.2900 | - |
| Jan 05, 2024 | 4.2850 | 4.2850 | 4.2840 | 4.2850 | 4.2850 | - |
| Jan 04, 2024 | 4.2450 | 4.2450 | 4.2450 | 4.2450 | 4.2450 | - |
| Jan 03, 2024 | 4.2200 | 4.2220 | 4.2200 | 4.2220 | 4.2220 | - |
| Jan 02, 2024 | 4.1950 | 4.1970 | 4.1950 | 4.1970 | 4.1970 | - |
| Dec 29, 2023 | 4.1650 | 4.1650 | 4.1650 | 4.1650 | 4.1650 | - |
| Dec 28, 2023 | 4.1700 | 4.1700 | 4.1680 | 4.1680 | 4.1680 | - |
| Dec 27, 2023 | 4.1250 | 4.1250 | 4.1230 | 4.1250 | 4.1250 | - |
| Dec 26, 2023 | 4.0850 | 4.0850 | 4.0840 | 4.0840 | 4.0840 | - |
| *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.