UK markets close in 4 hours 3 minutes

E-mini Natural Gas Futures,Aug- (QGQ24.NYM)

NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
2.9550-0.0200 (-0.67%)
As of 07:14AM EDT. Market open.
Time period:
24 May 2023 - 24 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 May 20242.98003.00502.95002.95502.955050
23 May 20243.03503.19502.95002.97402.9740320
22 May 20242.88503.09002.84003.08803.0880320
21 May 20242.93002.97502.85502.88602.8860154
20 May 20242.85002.93502.83002.93502.9350182
17 May 20242.74502.84502.74502.83202.832089
16 May 20242.69002.80502.68502.74902.7490177
15 May 20242.63002.70102.62502.70102.7010166
14 May 20242.65002.67502.60002.62802.628076
13 May 20242.52502.66002.52502.65802.658083
10 May 20242.63502.64002.55502.56302.563069
09 May 20242.57002.65002.53502.61902.6190103
08 May 20242.58502.63002.55502.57502.575061
07 May 20242.57002.59002.53502.57302.5730113
06 May 20242.55002.62502.50502.57002.5700106
03 May 20242.43502.53502.43002.52502.5250213
02 May 20242.41002.45502.40502.44502.4450109
01 May 20242.42502.42502.38502.39102.3910159
30 Apr 20242.50502.53002.41502.43802.4380239
29 Apr 20242.43002.50502.41502.49302.4930111
26 Apr 20242.46502.47502.40502.41102.411065
25 Apr 20242.44002.46502.41502.46302.463074
24 Apr 20242.54002.55002.43002.43802.4380114
23 Apr 20242.47502.54002.47502.51302.513027
22 Apr 20242.39002.48002.39002.47802.478030
19 Apr 20242.44002.45002.42002.42202.422017
18 Apr 20242.42002.43002.41002.42102.42108
17 Apr 20242.41002.41002.38502.40702.407029
16 Apr 20242.39002.44502.36502.44202.442030
15 Apr 20242.45002.45002.37502.38902.389037
12 Apr 20242.42002.46502.42002.45802.458022
11 Apr 20242.46502.46502.43002.43002.430017
10 Apr 20242.50002.50502.47002.48402.484035
09 Apr 20242.50002.52502.46502.47902.479028
08 Apr 20242.45002.49502.45002.49302.493023
05 Apr 20242.43002.45002.43002.43702.43706
04 Apr 20242.49502.49502.43002.43002.430017
03 Apr 20242.49502.49502.49402.49402.494012
02 Apr 20242.48002.54002.46502.54002.54005
01 Apr 20242.48002.51102.47502.51102.511028
28 Mar 20242.40502.44202.40502.44202.442014
27 Mar 20242.41002.41002.37502.39202.39207
26 Mar 20242.44002.44002.43502.43502.43509
25 Mar 20242.42002.43502.42002.42902.42907
22 Mar 20242.45502.45502.42502.43502.435020
21 Mar 20242.45002.45002.43002.44902.44909
20 Mar 20242.52502.53502.46002.47902.47906
19 Mar 20242.53002.54002.51902.51902.51908
18 Mar 20242.54002.54002.50502.51602.51605
15 Mar 20242.50002.51502.46802.46802.46804
14 Mar 20242.51002.54502.51002.54302.54309
13 Mar 20242.44002.47502.44002.47002.47006
12 Mar 20242.48502.48502.47502.48002.480012
11 Mar 20242.56502.56502.50002.50602.50607
08 Mar 20242.53502.53502.53302.53302.53303
07 Mar 20242.54002.55002.52902.52902.52906
06 Mar 20242.59002.60102.59002.60102.60102
05 Mar 20242.63502.68002.63002.65202.65207
04 Mar 20242.63002.69002.62502.63902.639022
01 Mar 20242.54002.54002.53802.53802.5380-
29 Feb 20242.59002.60002.58402.58402.58406
28 Feb 20242.59002.61502.59002.61402.61405
27 Feb 20242.47002.57502.47002.55102.551019
26 Feb 20242.48502.51002.47302.47302.47307
23 Feb 20242.51002.51002.41902.41902.419014
22 Feb 20242.48002.52502.43502.52502.525020
21 Feb 20242.42502.49002.42502.48702.487014
20 Feb 20242.24002.33502.21502.21502.215012
16 Feb 20242.25502.28002.24502.28002.280022
15 Feb 20242.22002.24502.22002.23802.23804
14 Feb 20242.31502.31502.23502.23602.236010
13 Feb 20242.36502.37502.30002.33002.33009
12 Feb 20242.38002.41502.35502.36702.36708
09 Feb 20242.41002.43002.39502.42502.42508
08 Feb 20242.43502.46502.43502.45502.455013
07 Feb 20242.48002.48502.46002.46102.46108
06 Feb 20242.52002.52002.47502.48602.486010
05 Feb 20242.54002.55002.52502.55002.550010
02 Feb 20242.56502.58002.56002.57002.57006
01 Feb 20242.56002.56002.55502.55902.55901
31 Jan 20242.61002.64502.59802.59802.59807
30 Jan 20242.57502.60002.57502.60002.600011
29 Jan 20242.64002.65502.57502.57602.57608
26 Jan 20242.63502.70002.63002.68502.68506
25 Jan 20242.75502.75502.66502.67202.67206
24 Jan 20242.67502.73202.67502.73202.73209
23 Jan 20242.65502.67502.65502.66402.66403
22 Jan 20242.60002.62002.58002.59302.593010
19 Jan 20242.78002.78002.68002.69602.69609
18 Jan 20242.84502.84502.77002.79802.79808
17 Jan 20242.84002.84702.82502.84702.84704
16 Jan 20242.84502.84502.78002.82302.82304
12 Jan 20242.92002.94002.90002.94002.94003
11 Jan 20242.89002.94002.89002.89402.89404
10 Jan 20242.93502.93502.90402.90402.90401
09 Jan 20242.96002.99002.94502.98902.98905
08 Jan 20242.78502.91502.78502.91302.91306
05 Jan 20242.91502.91502.91502.91502.9150-
04 Jan 20242.86502.87002.86502.86502.86502
03 Jan 20242.79502.80502.79502.79502.79502
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...