Canada markets close in 4 hours 3 minutes

E-mini Crude Oil Futures,May-20 (QM=F)

NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
82.725+0.025 (+0.03%)
As of 11:43AM EDT. Market open.
Time Period:
Apr 18, 2023 - Apr 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 202482.85083.27581.65082.72582.7251,062
Apr 17, 202485.37585.50082.55082.69082.6908,036
Apr 16, 202485.65086.17584.72585.36085.3608,036
Apr 15, 202486.30086.30084.05085.41085.41011,828
Apr 12, 202485.62587.65085.30085.66085.66011,027
Apr 11, 202486.40086.62584.85085.02085.0209,229
Apr 10, 202485.32586.40084.52586.21086.21010,912
Apr 09, 202486.57586.97585.10085.23085.2309,171
Apr 08, 202486.05087.10084.67586.43086.43011,686
Apr 05, 202486.87587.65086.32586.91086.9109,245
Apr 04, 202485.60087.20084.65086.59086.5909,127
Apr 03, 202485.50086.20084.85085.43085.4308,407
Apr 02, 202484.05085.47583.85085.15085.1509,746
Apr 01, 202483.17584.50082.62583.71083.7108,260
Mar 28, 202481.72583.22581.52583.17083.1707,290
Mar 27, 202481.32581.72580.55081.35081.3507,558
Mar 26, 202481.97582.37581.00081.62081.6207,521
Mar 25, 202480.80082.45080.60081.95081.9508,001
Mar 22, 202480.85081.45080.42580.63080.6306,308
Mar 21, 202481.47581.92580.32581.07081.0707,644
Mar 20, 202482.55082.65080.85081.27081.2709,557
Mar 19, 202482.77583.82582.40083.47083.4708,306
Mar 18, 202481.15083.07580.97582.72082.7201,474
Mar 15, 202481.20081.42580.47581.04081.0406,414
Mar 14, 202479.57581.62579.57581.26081.2606,760
Mar 13, 202478.07579.87577.57579.72079.7206,622
Mar 12, 202478.15078.72577.32577.56077.5607,061
Mar 11, 202478.00078.45076.80077.93077.9307,233
Mar 08, 202479.47579.97577.55078.01078.0108,281
Mar 07, 202479.12579.52578.02578.93078.93010,351
Mar 06, 202478.17580.65078.00079.13079.1309,918
Mar 05, 202478.70079.47577.50078.15078.15012,133
Mar 04, 202480.02580.42578.57578.74078.7408,719
Mar 01, 202478.35080.87578.07579.97079.9709,200
Feb 29, 202478.30079.25077.92578.26078.2609,058
Feb 28, 202478.47579.62577.80078.54078.5408,954
Feb 27, 202477.47579.05077.17578.87078.8707,432
Feb 26, 202476.45078.02575.82577.58077.5806,903
Feb 23, 202478.35078.40076.35076.49076.4908,571
Feb 22, 202478.10078.92577.22578.61078.6108,716
Feb 21, 202477.15078.07576.32577.91077.9109,467
Feb 20, 202478.35078.57576.80077.04077.04013,678
Feb 16, 202478.17579.25077.25079.19079.1909,155
Feb 15, 202476.57578.45075.77578.03078.0302,024
Feb 14, 202477.85078.75076.37576.64076.6407,893
Feb 13, 202477.00078.47576.85077.87077.8708,994
Feb 12, 202476.57577.10075.52576.92076.9206,211
Feb 09, 202476.40077.27575.92576.84076.8406,638
Feb 08, 202474.05076.60073.57576.22076.2208,704
Feb 07, 202473.50074.20073.25073.86073.8607,162
Feb 06, 202472.82573.82572.40073.31073.3109,157
Feb 05, 202472.72573.27571.40072.78072.7809,750
Feb 02, 202473.85074.52571.80072.28072.28012,227
Feb 01, 202475.92576.95073.72573.82073.82016,899
Jan 31, 202477.80078.12575.52575.85075.85011,117
Jan 30, 202476.97578.15075.85077.82077.8209,963
Jan 29, 202478.87579.30076.42576.78076.78010,582
Jan 26, 202477.02578.27576.05078.01078.01011,770
Jan 25, 202475.45077.50075.17577.36077.36010,244
Jan 24, 202474.50075.82573.95075.09075.09010,297
Jan 23, 202474.70075.25073.40074.37074.37010,288
Jan 22, 202473.80075.45072.55074.76074.7609,146
Jan 19, 202473.97574.95073.30073.41073.41010,676
Jan 18, 202472.75074.32572.20074.08074.0801,634
Jan 17, 202471.97572.95070.52572.56072.5609,191
Jan 16, 202472.80073.55071.25072.40072.40017,189
Jan 12, 202473.00075.25072.40072.68072.68014,642
Jan 11, 202471.35073.80071.17572.02072.02012,955
Jan 10, 202472.17573.57570.97571.37071.37012,699
Jan 09, 202470.90072.92570.47572.24072.24010,374
Jan 08, 202473.72573.95070.12570.77070.77010,837
Jan 05, 202472.20074.22572.20073.81073.81010,236
Jan 04, 202473.05073.97571.07572.19072.19011,552
Jan 03, 202470.55073.25069.30072.70072.70012,012
Jan 02, 202471.72573.65070.05070.38070.38011,132
Dec 29, 202372.00072.62571.25071.65071.6508,035
Dec 28, 202373.82574.40071.72571.77071.77010,021
Dec 27, 202375.37575.65073.75074.11074.1109,379
Dec 26, 202373.60076.20073.12575.57075.5708,657
Dec 22, 202373.90074.97573.40073.56073.5608,414
Dec 21, 202373.80074.57572.42573.89073.89010,492
Dec 20, 202374.07575.37573.62574.22074.2209,429
Dec 19, 202372.75074.45072.15073.94073.9409,000
Dec 18, 202371.75074.27570.70072.47072.47011,897
Dec 15, 202371.62572.25070.32571.43071.4301,844
Dec 14, 202369.75072.42569.52571.58071.5807,108
Dec 13, 202368.82569.90067.70069.47069.4708,188
Dec 12, 202371.40071.97568.22568.61068.6109,312
Dec 11, 202371.20071.80070.35071.32071.3208,051
Dec 08, 202369.85071.62569.45071.23071.2308,764
Dec 07, 202369.35070.47568.80069.34069.3409,003
Dec 06, 202372.05072.60069.12569.38069.38011,792
Dec 05, 202373.30074.12572.02572.32072.32012,454
Dec 04, 202374.47575.02572.62573.04073.04012,282
Dec 01, 202375.57576.75073.92574.07074.07012,683
Nov 30, 202377.75079.60075.02575.96075.96019,434
Nov 29, 202376.57578.07575.67577.86077.86011,828
Nov 28, 202374.97577.02574.65076.41076.4109,108
Nov 27, 202375.20076.22574.05074.86074.86010,953
Nov 24, 202376.75077.05075.07575.54075.54012,626
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...