E-mini Natural Gas Futures,Apr- (QGJ28.NYM)
NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
As of 12:08PM EDT. Market open.
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 3.2100 | 3.2100 | 3.2080 | 3.2100 | 3.2100 | - |
| 26 Jun 2024 | 3.2800 | 3.2810 | 3.2800 | 3.2800 | 3.2800 | - |
| 25 Jun 2024 | 3.2350 | 3.2350 | 3.2330 | 3.2350 | 3.2350 | - |
| 24 Jun 2024 | 3.2500 | 3.2500 | 3.2490 | 3.2500 | 3.2500 | - |
| 21 Jun 2024 | 3.2400 | 3.2400 | 3.2380 | 3.2400 | 3.2400 | - |
| 20 Jun 2024 | 3.3150 | 3.3170 | 3.3150 | 3.3150 | 3.3150 | - |
| 19 Jun 2024 | - | - | - | - | - | - |
| 18 Jun 2024 | 3.3600 | 3.3600 | 3.3590 | 3.3600 | 3.3600 | - |
| 17 Jun 2024 | 3.3200 | 3.3200 | 3.3180 | 3.3200 | 3.3200 | - |
| 14 Jun 2024 | 3.3300 | 3.3310 | 3.3300 | 3.3300 | 3.3300 | - |
| 13 Jun 2024 | 3.3150 | 3.3150 | 3.3130 | 3.3150 | 3.3150 | - |
| 12 Jun 2024 | 3.3700 | 3.3710 | 3.3700 | 3.3700 | 3.3700 | - |
| 11 Jun 2024 | 3.3750 | 3.3770 | 3.3750 | 3.3750 | 3.3750 | - |
| 10 Jun 2024 | 3.3550 | 3.3550 | 3.3530 | 3.3550 | 3.3550 | - |
| 07 Jun 2024 | 3.3200 | 3.3220 | 3.3200 | 3.3200 | 3.3200 | - |
| 06 Jun 2024 | 3.3350 | 3.3350 | 3.3330 | 3.3350 | 3.3350 | - |
| 05 Jun 2024 | 3.2650 | 3.2650 | 3.2650 | 3.2650 | 3.2650 | - |
| 04 Jun 2024 | 3.2600 | 3.2610 | 3.2600 | 3.2600 | 3.2600 | - |
| 03 Jun 2024 | 3.2850 | 3.2850 | 3.2840 | 3.2850 | 3.2850 | - |
| 31 May 2024 | 3.2700 | 3.2710 | 3.2700 | 3.2710 | 3.2710 | - |
| 30 May 2024 | 3.2900 | 3.2910 | 3.2900 | 3.2900 | 3.2900 | - |
| 29 May 2024 | 3.3400 | 3.3400 | 3.3380 | 3.3400 | 3.3400 | - |
| 28 May 2024 | 3.4050 | 3.4060 | 3.4050 | 3.4050 | 3.4050 | - |
| 24 May 2024 | 3.4200 | 3.4220 | 3.4200 | 3.4200 | 3.4200 | - |
| 23 May 2024 | 3.4300 | 3.4320 | 3.4300 | 3.4300 | 3.4300 | - |
| 22 May 2024 | 3.4550 | 3.4550 | 3.4550 | 3.4550 | 3.4550 | - |
| 21 May 2024 | 3.4750 | 3.4760 | 3.4750 | 3.4750 | 3.4750 | - |
| 20 May 2024 | 3.4450 | 3.4450 | 3.4450 | 3.4450 | 3.4450 | - |
| 17 May 2024 | 3.4500 | 3.4520 | 3.4500 | 3.4500 | 3.4500 | - |
| 16 May 2024 | 3.4050 | 3.4050 | 3.4030 | 3.4050 | 3.4050 | - |
| 15 May 2024 | 3.3750 | 3.3750 | 3.3740 | 3.3750 | 3.3750 | - |
| 14 May 2024 | 3.3600 | 3.3600 | 3.3580 | 3.3600 | 3.3600 | - |
| 13 May 2024 | 3.3450 | 3.3450 | 3.3450 | 3.3450 | 3.3450 | - |
| 10 May 2024 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | - |
| 09 May 2024 | 3.2750 | 3.2760 | 3.2750 | 3.2750 | 3.2750 | - |
| 08 May 2024 | 3.2900 | 3.2920 | 3.2900 | 3.2900 | 3.2900 | - |
| 07 May 2024 | 3.3850 | 3.3850 | 3.3830 | 3.3850 | 3.3850 | - |
| 06 May 2024 | 3.4100 | 3.4110 | 3.4100 | 3.4100 | 3.4100 | - |
| 03 May 2024 | 3.4000 | 3.4000 | 3.3980 | 3.4000 | 3.4000 | - |
| 02 May 2024 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | - |
| 01 May 2024 | 3.4300 | 3.4320 | 3.4300 | 3.4300 | 3.4300 | - |
| 30 Apr 2024 | 3.4350 | 3.4350 | 3.4340 | 3.4350 | 3.4350 | - |
| 29 Apr 2024 | 3.4050 | 3.4060 | 3.4050 | 3.4050 | 3.4050 | - |
| 26 Apr 2024 | 3.4300 | 3.4300 | 3.4090 | 3.4100 | 3.4100 | 1 |
| 25 Apr 2024 | 3.4600 | 3.4600 | 3.4590 | 3.4600 | 3.4600 | 1 |
| 24 Apr 2024 | 3.4400 | 3.4420 | 3.4400 | 3.4400 | 3.4400 | - |
| 23 Apr 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | - |
| 22 Apr 2024 | 3.4600 | 3.4600 | 3.4580 | 3.4600 | 3.4600 | - |
| 19 Apr 2024 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | - |
| 18 Apr 2024 | 3.4350 | 3.4350 | 3.4330 | 3.4350 | 3.4350 | - |
| 17 Apr 2024 | 3.4300 | 3.4300 | 3.4290 | 3.4300 | 3.4300 | - |
| 16 Apr 2024 | 3.4950 | 3.4950 | 3.4930 | 3.4950 | 3.4950 | - |
| 15 Apr 2024 | 3.4650 | 3.4650 | 3.4650 | 3.4650 | 3.4650 | - |
| 12 Apr 2024 | 3.4200 | 3.4210 | 3.4200 | 3.4200 | 3.4200 | - |
| 11 Apr 2024 | 3.3750 | 3.3750 | 3.3740 | 3.3750 | 3.3750 | - |
| 10 Apr 2024 | 3.2900 | 3.2900 | 3.2890 | 3.2900 | 3.2900 | - |
| 09 Apr 2024 | 3.2350 | 3.2360 | 3.2350 | 3.2350 | 3.2350 | - |
| 08 Apr 2024 | 3.2650 | 3.2650 | 3.2650 | 3.2650 | 3.2650 | - |
| 05 Apr 2024 | 3.2700 | 3.2710 | 3.2700 | 3.2700 | 3.2700 | - |
| 04 Apr 2024 | 3.2650 | 3.2650 | 3.2640 | 3.2650 | 3.2650 | - |
| 03 Apr 2024 | 3.2650 | 3.2660 | 3.2650 | 3.2650 | 3.2650 | - |
| 02 Apr 2024 | 3.3000 | 3.3020 | 3.3000 | 3.3000 | 3.3000 | - |
| 01 Apr 2024 | 3.2650 | 3.2650 | 3.2630 | 3.2650 | 3.2650 | - |
| 28 Mar 2024 | 3.2750 | 3.2760 | 3.2750 | 3.2750 | 3.2750 | - |
| 27 Mar 2024 | 3.2250 | 3.2250 | 3.2240 | 3.2250 | 3.2250 | - |
| 26 Mar 2024 | 3.2400 | 3.2400 | 3.2390 | 3.2400 | 3.2400 | - |
| 25 Mar 2024 | 3.2000 | 3.2000 | 3.1980 | 3.2000 | 3.2000 | - |
| 22 Mar 2024 | 3.2650 | 3.2660 | 3.2650 | 3.2650 | 3.2650 | - |
| 21 Mar 2024 | 3.2450 | 3.2470 | 3.2450 | 3.2450 | 3.2450 | - |
| 20 Mar 2024 | 3.2400 | 3.2420 | 3.2400 | 3.2400 | 3.2400 | - |
| 19 Mar 2024 | 3.2650 | 3.2650 | 3.2630 | 3.2650 | 3.2650 | - |
| 18 Mar 2024 | 3.2400 | 3.2400 | 3.2390 | 3.2390 | 3.2390 | - |
| 15 Mar 2024 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | - |
| 14 Mar 2024 | 3.2200 | 3.2200 | 3.2190 | 3.2200 | 3.2200 | - |
| 13 Mar 2024 | 3.2150 | 3.2150 | 3.2140 | 3.2150 | 3.2150 | - |
| 12 Mar 2024 | 3.2150 | 3.2170 | 3.2150 | 3.2150 | 3.2150 | - |
| 11 Mar 2024 | 3.2350 | 3.2360 | 3.2350 | 3.2360 | 3.2360 | - |
| 08 Mar 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | - |
| 07 Mar 2024 | 3.2050 | 3.2070 | 3.2050 | 3.2050 | 3.2050 | - |
| 06 Mar 2024 | 3.2250 | 3.2250 | 3.2230 | 3.2250 | 3.2250 | - |
| 05 Mar 2024 | 3.2200 | 3.2200 | 3.2180 | 3.2200 | 3.2200 | - |
| 04 Mar 2024 | 3.2000 | 3.2020 | 3.2000 | 3.2020 | 3.2020 | - |
| 01 Mar 2024 | 3.2050 | 3.2070 | 3.2050 | 3.2050 | 3.2050 | - |
| 29 Feb 2024 | 3.1950 | 3.1950 | 3.1930 | 3.1950 | 3.1950 | - |
| 28 Feb 2024 | 3.1900 | 3.1900 | 3.1880 | 3.1900 | 3.1900 | - |
| 27 Feb 2024 | 3.1700 | 3.1700 | 3.1680 | 3.1700 | 3.1700 | - |
| 26 Feb 2024 | 3.1650 | 3.1650 | 3.1640 | 3.1650 | 3.1650 | - |
| 23 Feb 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | - |
| 22 Feb 2024 | 3.2050 | 3.2070 | 3.2050 | 3.2050 | 3.2050 | - |
| 21 Feb 2024 | 3.1550 | 3.1570 | 3.1550 | 3.1550 | 3.1550 | - |
| 20 Feb 2024 | 3.1500 | 3.1500 | 3.1480 | 3.1500 | 3.1500 | - |
| 16 Feb 2024 | 3.1600 | 3.1600 | 3.1580 | 3.1600 | 3.1600 | - |
| 15 Feb 2024 | 3.1800 | 3.1800 | 3.1780 | 3.1800 | 3.1800 | - |
| 14 Feb 2024 | 3.2050 | 3.2050 | 3.2050 | 3.2050 | 3.2050 | - |
| 13 Feb 2024 | 3.2350 | 3.2350 | 3.2330 | 3.2350 | 3.2350 | - |
| 12 Feb 2024 | 3.2100 | 3.2120 | 3.2100 | 3.2100 | 3.2100 | - |
| 09 Feb 2024 | 3.2300 | 3.2310 | 3.2300 | 3.2300 | 3.2300 | - |
| 08 Feb 2024 | 3.2300 | 3.2320 | 3.2300 | 3.2300 | 3.2300 | - |
| 07 Feb 2024 | 3.2400 | 3.2420 | 3.2400 | 3.2400 | 3.2400 | - |
| 06 Feb 2024 | 3.2650 | 3.2650 | 3.2650 | 3.2650 | 3.2650 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.