E-mini Natural Gas Futures,Sep- (QGU25.NYM)
NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
At close: 02:04PM EDT
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 3.4700 | 3.4710 | 3.4700 | 3.4710 | 3.4710 | - |
| 16 May 2024 | 3.4600 | 3.4600 | 3.4590 | 3.4590 | 3.4590 | - |
| 15 May 2024 | 3.4150 | 3.4150 | 3.4150 | 3.4150 | 3.4150 | - |
| 14 May 2024 | 3.3650 | 3.3670 | 3.3650 | 3.3670 | 3.3670 | - |
| 13 May 2024 | 3.3600 | 3.3600 | 3.3590 | 3.3590 | 3.3590 | - |
| 10 May 2024 | 3.3450 | 3.3450 | 3.3430 | 3.3450 | 3.3450 | - |
| 09 May 2024 | 3.3850 | 3.3850 | 3.3350 | 3.3370 | 3.3370 | 2 |
| 08 May 2024 | 3.4100 | 3.4100 | 3.4090 | 3.4090 | 3.4090 | 1 |
| 07 May 2024 | 3.4500 | 3.4500 | 3.4480 | 3.4480 | 3.4480 | - |
| 06 May 2024 | 3.4650 | 3.4660 | 3.4650 | 3.4660 | 3.4660 | 1 |
| 03 May 2024 | 3.4650 | 3.4670 | 3.4650 | 3.4650 | 3.4650 | - |
| 02 May 2024 | 3.4650 | 3.4650 | 3.4630 | 3.4630 | 3.4630 | 1 |
| 01 May 2024 | 3.4600 | 3.4620 | 3.4600 | 3.4600 | 3.4600 | - |
| 30 Apr 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | - |
| 29 Apr 2024 | 3.5050 | 3.5060 | 3.5050 | 3.5060 | 3.5060 | - |
| 26 Apr 2024 | 3.4850 | 3.4860 | 3.4850 | 3.4850 | 3.4850 | - |
| 25 Apr 2024 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 1 |
| 24 Apr 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| 23 Apr 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| 22 Apr 2024 | 3.4900 | 3.4910 | 3.4900 | 3.4910 | 3.4910 | - |
| 19 Apr 2024 | 3.4700 | 3.4700 | 3.4690 | 3.4690 | 3.4690 | 1 |
| 18 Apr 2024 | 3.4650 | 3.4650 | 3.4630 | 3.4650 | 3.4650 | - |
| 17 Apr 2024 | 3.4600 | 3.4610 | 3.4600 | 3.4600 | 3.4600 | - |
| 16 Apr 2024 | 3.4900 | 3.4920 | 3.4900 | 3.4920 | 3.4920 | 4 |
| 15 Apr 2024 | 3.4700 | 3.4700 | 3.4680 | 3.4700 | 3.4700 | - |
| 12 Apr 2024 | 3.4800 | 3.4800 | 3.4780 | 3.4780 | 3.4780 | - |
| 11 Apr 2024 | 3.4550 | 3.4550 | 3.4540 | 3.4540 | 3.4540 | - |
| 10 Apr 2024 | 3.4350 | 3.4350 | 3.4330 | 3.4330 | 3.4330 | - |
| 09 Apr 2024 | 3.4250 | 3.4250 | 3.4230 | 3.4230 | 3.4230 | - |
| 08 Apr 2024 | 3.4200 | 3.4200 | 3.4190 | 3.4190 | 3.4190 | - |
| 05 Apr 2024 | 3.3900 | 3.3920 | 3.3900 | 3.3900 | 3.3900 | - |
| 04 Apr 2024 | 3.3800 | 3.3810 | 3.3800 | 3.3800 | 3.3800 | - |
| 03 Apr 2024 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | - |
| 02 Apr 2024 | 3.4300 | 3.4300 | 3.4280 | 3.4280 | 3.4280 | - |
| 01 Apr 2024 | 3.4450 | 3.4460 | 3.4450 | 3.4460 | 3.4460 | - |
| 28 Mar 2024 | 3.4200 | 3.4200 | 3.4180 | 3.4180 | 3.4180 | - |
| 27 Mar 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | - |
| 26 Mar 2024 | 3.3850 | 3.3860 | 3.3850 | 3.3850 | 3.3850 | - |
| 25 Mar 2024 | 3.3550 | 3.3550 | 3.3540 | 3.3550 | 3.3550 | - |
| 22 Mar 2024 | 3.3500 | 3.3500 | 3.3490 | 3.3500 | 3.3500 | - |
| 21 Mar 2024 | 3.3650 | 3.3650 | 3.3550 | 3.3550 | 3.3550 | 1 |
| 20 Mar 2024 | 3.3750 | 3.3750 | 3.3730 | 3.3750 | 3.3750 | - |
| 19 Mar 2024 | 3.4100 | 3.4100 | 3.4090 | 3.4100 | 3.4100 | - |
| 18 Mar 2024 | 3.4050 | 3.4060 | 3.4050 | 3.4060 | 3.4060 | - |
| 15 Mar 2024 | 3.3500 | 3.3500 | 3.3490 | 3.3490 | 3.3490 | - |
| 14 Mar 2024 | 3.3800 | 3.3820 | 3.3800 | 3.3800 | 3.3800 | - |
| 13 Mar 2024 | 3.3600 | 3.3600 | 3.3580 | 3.3600 | 3.3600 | - |
| 12 Mar 2024 | 3.3500 | 3.3520 | 3.3500 | 3.3500 | 3.3500 | - |
| 11 Mar 2024 | 3.3700 | 3.3720 | 3.3700 | 3.3720 | 3.3720 | - |
| 08 Mar 2024 | 3.4100 | 3.4100 | 3.4080 | 3.4080 | 3.4080 | - |
| 07 Mar 2024 | 3.4150 | 3.4150 | 3.4130 | 3.4130 | 3.4130 | - |
| 06 Mar 2024 | 3.4350 | 3.4350 | 3.4280 | 3.4300 | 3.4300 | 1 |
| 05 Mar 2024 | 3.4350 | 3.4370 | 3.4350 | 3.4370 | 3.4370 | - |
| 04 Mar 2024 | 3.4250 | 3.4260 | 3.4250 | 3.4260 | 3.4260 | - |
| 01 Mar 2024 | 3.3900 | 3.3900 | 3.3890 | 3.3900 | 3.3900 | - |
| 29 Feb 2024 | 3.3950 | 3.3950 | 3.3930 | 3.3930 | 3.3930 | - |
| 28 Feb 2024 | 3.4000 | 3.4000 | 3.3990 | 3.3990 | 3.3990 | - |
| 27 Feb 2024 | 3.3750 | 3.3770 | 3.3750 | 3.3770 | 3.3770 | - |
| 26 Feb 2024 | 3.3500 | 3.3510 | 3.3500 | 3.3510 | 3.3510 | - |
| 23 Feb 2024 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | - |
| 22 Feb 2024 | 3.3450 | 3.3450 | 3.3450 | 3.3450 | 3.3450 | - |
| 21 Feb 2024 | 3.3100 | 3.3100 | 3.3080 | 3.3100 | 3.3100 | - |
| 20 Feb 2024 | 3.2350 | 3.2350 | 3.2350 | 3.2350 | 3.2350 | - |
| 16 Feb 2024 | 3.2300 | 3.2300 | 3.2280 | 3.2280 | 3.2280 | - |
| 15 Feb 2024 | 3.2300 | 3.2300 | 3.2290 | 3.2290 | 3.2290 | - |
| 14 Feb 2024 | 3.2650 | 3.2650 | 3.2550 | 3.2560 | 3.2560 | 5 |
| 13 Feb 2024 | 3.3500 | 3.3520 | 3.3500 | 3.3520 | 3.3520 | - |
| 12 Feb 2024 | 3.3600 | 3.3600 | 3.3580 | 3.3580 | 3.3580 | - |
| 09 Feb 2024 | 3.3650 | 3.3650 | 3.3640 | 3.3640 | 3.3640 | - |
| 08 Feb 2024 | 3.3450 | 3.3460 | 3.3450 | 3.3450 | 3.3450 | - |
| 07 Feb 2024 | 3.3250 | 3.3250 | 3.3250 | 3.3250 | 3.3250 | - |
| 06 Feb 2024 | 3.3200 | 3.3210 | 3.3200 | 3.3200 | 3.3200 | - |
| 05 Feb 2024 | 3.3400 | 3.3410 | 3.3400 | 3.3400 | 3.3400 | - |
| 02 Feb 2024 | 3.3350 | 3.3350 | 3.3340 | 3.3340 | 3.3340 | - |
| 01 Feb 2024 | 3.3350 | 3.3360 | 3.3350 | 3.3360 | 3.3360 | - |
| 31 Jan 2024 | 3.3450 | 3.3450 | 3.3430 | 3.3450 | 3.3450 | - |
| 30 Jan 2024 | 3.3650 | 3.3650 | 3.3630 | 3.3650 | 3.3650 | - |
| 29 Jan 2024 | 3.3350 | 3.3350 | 3.3330 | 3.3330 | 3.3330 | - |
| 26 Jan 2024 | 3.4200 | 3.4220 | 3.4200 | 3.4220 | 3.4220 | - |
| 25 Jan 2024 | 3.3900 | 3.3910 | 3.3900 | 3.3900 | 3.3900 | - |
| 24 Jan 2024 | 3.4400 | 3.4420 | 3.4400 | 3.4420 | 3.4420 | - |
| 23 Jan 2024 | 3.4050 | 3.4050 | 3.4050 | 3.4050 | 3.4050 | - |
| 22 Jan 2024 | 3.3350 | 3.3360 | 3.3350 | 3.3350 | 3.3350 | - |
| 19 Jan 2024 | 3.3800 | 3.3820 | 3.3800 | 3.3820 | 3.3820 | - |
| 18 Jan 2024 | 3.4600 | 3.4600 | 3.4590 | 3.4600 | 3.4600 | - |
| 17 Jan 2024 | 3.4900 | 3.4900 | 3.4880 | 3.4880 | 3.4880 | - |
| 16 Jan 2024 | 3.4450 | 3.4450 | 3.4450 | 3.4450 | 3.4450 | - |
| 12 Jan 2024 | 3.5100 | 3.5110 | 3.5100 | 3.5110 | 3.5110 | - |
| 11 Jan 2024 | 3.5050 | 3.5050 | 3.5050 | 3.5050 | 3.5050 | - |
| 10 Jan 2024 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | - |
| 09 Jan 2024 | 3.5350 | 3.5360 | 3.5350 | 3.5360 | 3.5360 | - |
| 08 Jan 2024 | 3.4950 | 3.4950 | 3.4940 | 3.4950 | 3.4950 | - |
| 05 Jan 2024 | 3.5250 | 3.5250 | 3.5230 | 3.5250 | 3.5250 | - |
| 04 Jan 2024 | 3.4850 | 3.4850 | 3.4840 | 3.4840 | 3.4840 | - |
| 03 Jan 2024 | 3.4400 | 3.4400 | 3.4390 | 3.4390 | 3.4390 | - |
| 02 Jan 2024 | 3.4200 | 3.4200 | 3.4180 | 3.4180 | 3.4180 | - |
| 29 Dec 2023 | 3.3800 | 3.3810 | 3.3800 | 3.3810 | 3.3810 | - |
| 28 Dec 2023 | 3.4000 | 3.4000 | 3.3980 | 3.3980 | 3.3980 | - |
| 27 Dec 2023 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | - |
| 26 Dec 2023 | 3.3200 | 3.3200 | 3.3190 | 3.3190 | 3.3190 | - |
| *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.