E-mini Natural Gas Futures,Jul- (QGN25.NYM)
NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
As of 10:12AM EDT. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 3.5000 | 3.5000 | 3.4980 | 3.5000 | 3.5000 | - |
| 24 Jun 2024 | 3.5250 | 3.5250 | 3.5250 | 3.5250 | 3.5250 | - |
| 21 Jun 2024 | 3.5050 | 3.5070 | 3.5050 | 3.5050 | 3.5050 | 4 |
| 20 Jun 2024 | 3.5300 | 3.5310 | 3.5300 | 3.5300 | 3.5300 | - |
| 19 Jun 2024 | - | - | - | - | - | - |
| 18 Jun 2024 | 3.5650 | 3.5650 | 3.5650 | 3.5650 | 3.5650 | - |
| 17 Jun 2024 | 3.5200 | 3.5210 | 3.5200 | 3.5200 | 3.5200 | - |
| 14 Jun 2024 | 3.5300 | 3.5320 | 3.5300 | 3.5300 | 3.5300 | 3 |
| 13 Jun 2024 | 3.5700 | 3.5710 | 3.5700 | 3.5700 | 3.5700 | 12 |
| 12 Jun 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 2 |
| 11 Jun 2024 | 3.6350 | 3.6350 | 3.6340 | 3.6350 | 3.6350 | 6 |
| 10 Jun 2024 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 2 |
| 07 Jun 2024 | 3.5400 | 3.5400 | 3.5380 | 3.5400 | 3.5400 | 7 |
| 06 Jun 2024 | 3.5050 | 3.5050 | 3.5040 | 3.5050 | 3.5050 | - |
| 05 Jun 2024 | 3.4950 | 3.4960 | 3.4950 | 3.4950 | 3.4950 | - |
| 04 Jun 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 2 |
| 03 Jun 2024 | 3.4550 | 3.4560 | 3.4550 | 3.4550 | 3.4550 | - |
| 31 May 2024 | 3.4250 | 3.4250 | 3.4230 | 3.4230 | 3.4230 | 1 |
| 30 May 2024 | 3.4050 | 3.4060 | 3.4050 | 3.4050 | 3.4050 | - |
| 29 May 2024 | 3.4250 | 3.4250 | 3.4230 | 3.4250 | 3.4250 | 2 |
| 28 May 2024 | 3.4650 | 3.4670 | 3.4650 | 3.4650 | 3.4650 | 2 |
| 24 May 2024 | 3.4500 | 3.4500 | 3.4480 | 3.4500 | 3.4500 | - |
| 23 May 2024 | 3.5100 | 3.5100 | 3.5080 | 3.5100 | 3.5100 | 1 |
| 22 May 2024 | 3.5400 | 3.5420 | 3.5400 | 3.5400 | 3.5400 | - |
| 21 May 2024 | 3.4650 | 3.4650 | 3.4650 | 3.4650 | 3.4650 | 1 |
| 20 May 2024 | 3.4900 | 3.4900 | 3.4890 | 3.4900 | 3.4900 | 1 |
| 17 May 2024 | 3.4550 | 3.4570 | 3.4550 | 3.4550 | 3.4550 | 2 |
| 16 May 2024 | 3.4500 | 3.4500 | 3.4490 | 3.4500 | 3.4500 | 2 |
| 15 May 2024 | 3.4050 | 3.4050 | 3.4040 | 3.4050 | 3.4050 | 1 |
| 14 May 2024 | 3.3550 | 3.3550 | 3.3530 | 3.3550 | 3.3550 | - |
| 13 May 2024 | 3.3400 | 3.3420 | 3.3400 | 3.3400 | 3.3400 | - |
| 10 May 2024 | 3.3250 | 3.3250 | 3.3250 | 3.3250 | 3.3250 | - |
| 09 May 2024 | 3.3750 | 3.3750 | 3.3200 | 3.3200 | 3.3200 | 2 |
| 08 May 2024 | 3.3900 | 3.3920 | 3.3900 | 3.3900 | 3.3900 | - |
| 07 May 2024 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 2 |
| 06 May 2024 | 3.4500 | 3.4500 | 3.4480 | 3.4500 | 3.4500 | 1 |
| 03 May 2024 | 3.4500 | 3.4510 | 3.4500 | 3.4500 | 3.4500 | 1 |
| 02 May 2024 | 3.4400 | 3.4420 | 3.4400 | 3.4400 | 3.4400 | 2 |
| 01 May 2024 | 3.4450 | 3.4460 | 3.4450 | 3.4450 | 3.4450 | 1 |
| 30 Apr 2024 | 3.4700 | 3.4700 | 3.4690 | 3.4700 | 3.4700 | - |
| 29 Apr 2024 | 3.4900 | 3.4920 | 3.4900 | 3.4900 | 3.4900 | 1 |
| 26 Apr 2024 | 3.4700 | 3.4710 | 3.4700 | 3.4700 | 3.4700 | - |
| 25 Apr 2024 | 3.4800 | 3.4820 | 3.4800 | 3.4800 | 3.4800 | - |
| 24 Apr 2024 | 3.4850 | 3.4870 | 3.4850 | 3.4850 | 3.4850 | - |
| 23 Apr 2024 | 3.4900 | 3.4900 | 3.4890 | 3.4900 | 3.4900 | - |
| 22 Apr 2024 | 3.4750 | 3.4750 | 3.4730 | 3.4750 | 3.4750 | - |
| 19 Apr 2024 | 3.4500 | 3.4510 | 3.4500 | 3.4500 | 3.4500 | - |
| 18 Apr 2024 | 3.4500 | 3.4500 | 3.4490 | 3.4500 | 3.4500 | - |
| 17 Apr 2024 | 3.4500 | 3.4500 | 3.4480 | 3.4500 | 3.4500 | - |
| 16 Apr 2024 | 3.4800 | 3.4800 | 3.4790 | 3.4800 | 3.4800 | - |
| 15 Apr 2024 | 3.4550 | 3.4550 | 3.4540 | 3.4550 | 3.4550 | - |
| 12 Apr 2024 | 3.4750 | 3.4750 | 3.4740 | 3.4750 | 3.4750 | - |
| 11 Apr 2024 | 3.4500 | 3.4500 | 3.4480 | 3.4500 | 3.4500 | - |
| 10 Apr 2024 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | - |
| 09 Apr 2024 | 3.4200 | 3.4210 | 3.4200 | 3.4200 | 3.4200 | - |
| 08 Apr 2024 | 3.4150 | 3.4160 | 3.4150 | 3.4150 | 3.4150 | - |
| 05 Apr 2024 | 3.3900 | 3.3900 | 3.3880 | 3.3900 | 3.3900 | - |
| 04 Apr 2024 | 3.3750 | 3.3760 | 3.3750 | 3.3750 | 3.3750 | - |
| 03 Apr 2024 | 3.4000 | 3.4000 | 3.3990 | 3.4000 | 3.4000 | - |
| 02 Apr 2024 | 3.4250 | 3.4250 | 3.4250 | 3.4250 | 3.4250 | - |
| 01 Apr 2024 | 3.4450 | 3.4450 | 3.4440 | 3.4450 | 3.4450 | 7 |
| 28 Mar 2024 | 3.4150 | 3.4170 | 3.4150 | 3.4150 | 3.4150 | - |
| 27 Mar 2024 | 3.3800 | 3.3810 | 3.3800 | 3.3800 | 3.3800 | - |
| 26 Mar 2024 | 3.3950 | 3.3950 | 3.3930 | 3.3950 | 3.3950 | - |
| 25 Mar 2024 | 3.3600 | 3.3610 | 3.3600 | 3.3600 | 3.3600 | - |
| 22 Mar 2024 | 3.3600 | 3.3600 | 3.3580 | 3.3600 | 3.3600 | - |
| 21 Mar 2024 | 3.3750 | 3.3750 | 3.3650 | 3.3650 | 3.3650 | 11 |
| 20 Mar 2024 | 3.3850 | 3.3870 | 3.3850 | 3.3850 | 3.3850 | - |
| 19 Mar 2024 | 3.4300 | 3.4300 | 3.4200 | 3.4200 | 3.4200 | 1 |
| 18 Mar 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 21 |
| 15 Mar 2024 | 3.3650 | 3.3660 | 3.3650 | 3.3650 | 3.3650 | - |
| 14 Mar 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 4 |
| 13 Mar 2024 | 3.3750 | 3.3770 | 3.3750 | 3.3750 | 3.3750 | - |
| 12 Mar 2024 | 3.3700 | 3.3700 | 3.3680 | 3.3700 | 3.3700 | 10 |
| 11 Mar 2024 | 3.3850 | 3.3850 | 3.3850 | 3.3850 | 3.3850 | - |
| 08 Mar 2024 | 3.4250 | 3.4250 | 3.4230 | 3.4250 | 3.4250 | 8 |
| 07 Mar 2024 | 3.4250 | 3.4250 | 3.4230 | 3.4250 | 3.4250 | - |
| 06 Mar 2024 | 3.4450 | 3.4450 | 3.4380 | 3.4400 | 3.4400 | 1 |
| 05 Mar 2024 | 3.4450 | 3.4450 | 3.4430 | 3.4450 | 3.4450 | - |
| 04 Mar 2024 | 3.4350 | 3.4350 | 3.4340 | 3.4340 | 3.4340 | 4 |
| 01 Mar 2024 | 3.3900 | 3.3910 | 3.3900 | 3.3900 | 3.3900 | - |
| 29 Feb 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 1 |
| 28 Feb 2024 | 3.4050 | 3.4050 | 3.4050 | 3.4050 | 3.4050 | - |
| 27 Feb 2024 | 3.4100 | 3.4100 | 3.3800 | 3.3800 | 3.3800 | 1 |
| 26 Feb 2024 | 3.3400 | 3.3500 | 3.3400 | 3.3500 | 3.3500 | 1 |
| 23 Feb 2024 | 3.3000 | 3.3010 | 3.3000 | 3.3000 | 3.3000 | - |
| 22 Feb 2024 | 3.3400 | 3.3400 | 3.3380 | 3.3400 | 3.3400 | - |
| 21 Feb 2024 | 3.2950 | 3.2970 | 3.2950 | 3.2950 | 3.2950 | - |
| 20 Feb 2024 | 3.2100 | 3.2120 | 3.2100 | 3.2100 | 3.2100 | 7 |
| 16 Feb 2024 | 3.2050 | 3.2070 | 3.2050 | 3.2050 | 3.2050 | 8 |
| 15 Feb 2024 | 3.2100 | 3.2110 | 3.2100 | 3.2100 | 3.2100 | 35 |
| 14 Feb 2024 | 3.2500 | 3.2500 | 3.2400 | 3.2400 | 3.2400 | 24 |
| 13 Feb 2024 | 3.3400 | 3.3400 | 3.3380 | 3.3400 | 3.3400 | 55 |
| 12 Feb 2024 | 3.3500 | 3.3500 | 3.3490 | 3.3500 | 3.3500 | 12 |
| 09 Feb 2024 | 3.3550 | 3.3550 | 3.3540 | 3.3550 | 3.3550 | 21 |
| 08 Feb 2024 | 3.3300 | 3.3320 | 3.3300 | 3.3300 | 3.3300 | - |
| 07 Feb 2024 | 3.3100 | 3.3100 | 3.3090 | 3.3100 | 3.3100 | - |
| 06 Feb 2024 | 3.3050 | 3.3050 | 3.3040 | 3.3050 | 3.3050 | - |
| 05 Feb 2024 | 3.3300 | 3.3300 | 3.3290 | 3.3300 | 3.3300 | - |
| 02 Feb 2024 | 3.3250 | 3.3270 | 3.3250 | 3.3250 | 3.3250 | - |
| *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.