E-mini Crude Oil Futures,Jan-20 (QMF25.NYM)
NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
As of 03:16PM EDT. Market open.
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 06, 2024 | 75.50 | 75.50 | 75.30 | 75.45 | 75.45 | 8 |
| May 03, 2024 | 75.45 | 75.65 | 74.82 | 74.97 | 74.97 | 14 |
| May 02, 2024 | 75.07 | 75.60 | 74.80 | 75.21 | 75.21 | 14 |
| May 01, 2024 | 76.68 | 76.80 | 74.90 | 74.91 | 74.91 | 12 |
| Apr 30, 2024 | 77.85 | 78.32 | 76.53 | 77.34 | 77.34 | 15 |
| Apr 29, 2024 | 78.43 | 78.53 | 77.90 | 77.92 | 77.92 | 8 |
| Apr 26, 2024 | 78.40 | 78.65 | 78.32 | 78.61 | 78.61 | 5 |
| Apr 25, 2024 | 77.90 | 78.15 | 77.18 | 78.15 | 78.15 | 9 |
| Apr 24, 2024 | 77.93 | 78.10 | 77.55 | 77.76 | 77.76 | 13 |
| Apr 23, 2024 | 77.03 | 77.88 | 76.30 | 77.88 | 77.88 | 13 |
| Apr 22, 2024 | 76.65 | 76.95 | 76.25 | 76.94 | 76.94 | 14 |
| Apr 19, 2024 | 79.35 | 79.35 | 76.72 | 77.30 | 77.30 | 18 |
| Apr 18, 2024 | 77.85 | 78.05 | 77.25 | 77.49 | 77.49 | 8 |
| Apr 17, 2024 | 77.72 | 77.80 | 77.68 | 77.68 | 77.68 | 4 |
| Apr 16, 2024 | 79.68 | 79.68 | 79.67 | 79.67 | 79.67 | - |
| Apr 15, 2024 | 78.75 | 79.55 | 78.65 | 79.54 | 79.54 | 5 |
| Apr 12, 2024 | 79.60 | 79.60 | 79.59 | 79.59 | 79.59 | - |
| Apr 11, 2024 | 78.90 | 79.50 | 78.90 | 79.07 | 79.07 | 2 |
| Apr 10, 2024 | 79.50 | 79.50 | 79.49 | 79.49 | 79.49 | - |
| Apr 09, 2024 | 78.75 | 78.76 | 78.75 | 78.76 | 78.76 | - |
| Apr 08, 2024 | 79.35 | 79.35 | 79.34 | 79.34 | 79.34 | - |
| Apr 05, 2024 | 79.68 | 79.68 | 79.68 | 79.68 | 79.68 | - |
| Apr 04, 2024 | 79.60 | 79.61 | 79.60 | 79.61 | 79.61 | - |
| Apr 03, 2024 | 78.68 | 78.68 | 78.67 | 78.67 | 78.67 | - |
| Apr 02, 2024 | 78.03 | 78.03 | 78.02 | 78.02 | 78.02 | - |
| Apr 01, 2024 | 77.20 | 77.21 | 77.20 | 77.21 | 77.21 | - |
| Mar 28, 2024 | 77.20 | 77.20 | 77.19 | 77.19 | 77.19 | - |
| Mar 27, 2024 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | - |
| Mar 26, 2024 | 76.30 | 76.31 | 76.30 | 76.31 | 76.31 | - |
| Mar 25, 2024 | 76.50 | 76.51 | 76.50 | 76.51 | 76.51 | - |
| Mar 22, 2024 | 75.57 | 75.57 | 75.57 | 75.57 | 75.57 | - |
| Mar 21, 2024 | 76.10 | 76.10 | 76.10 | 76.10 | 76.10 | - |
| Mar 20, 2024 | 76.07 | 76.07 | 76.07 | 76.07 | 76.07 | - |
| Mar 19, 2024 | 76.90 | 76.90 | 76.89 | 76.89 | 76.89 | - |
| Mar 18, 2024 | 76.63 | 76.63 | 76.63 | 76.63 | 76.63 | - |
| Mar 15, 2024 | 75.60 | 75.75 | 75.60 | 75.75 | 75.75 | 1 |
| Mar 14, 2024 | 75.55 | 75.55 | 75.54 | 75.54 | 75.54 | - |
| Mar 13, 2024 | 73.53 | 74.57 | 73.53 | 74.57 | 74.57 | 1 |
| Mar 12, 2024 | 73.20 | 73.20 | 73.12 | 73.12 | 73.12 | 3 |
| Mar 11, 2024 | 73.32 | 73.33 | 73.32 | 73.33 | 73.33 | - |
| Mar 08, 2024 | 72.97 | 72.97 | 72.97 | 72.97 | 72.97 | - |
| Mar 07, 2024 | 73.53 | 73.53 | 73.52 | 73.52 | 73.52 | - |
| Mar 06, 2024 | 73.38 | 73.38 | 73.37 | 73.37 | 73.37 | - |
| Mar 05, 2024 | 72.78 | 72.78 | 72.78 | 72.78 | 72.78 | - |
| Mar 04, 2024 | 73.45 | 73.45 | 73.45 | 73.45 | 73.45 | - |
| Mar 01, 2024 | 73.53 | 73.53 | 73.52 | 73.52 | 73.52 | - |
| Feb 29, 2024 | 72.63 | 72.63 | 72.62 | 72.63 | 72.63 | - |
| Feb 28, 2024 | 72.97 | 72.97 | 72.97 | 72.97 | 72.97 | - |
| Feb 27, 2024 | 73.38 | 73.38 | 73.38 | 73.38 | 73.38 | - |
| Feb 26, 2024 | 72.65 | 72.75 | 72.65 | 72.75 | 72.75 | 1 |
| Feb 23, 2024 | 72.20 | 72.20 | 72.09 | 72.09 | 72.09 | 1 |
| Feb 22, 2024 | 73.35 | 73.35 | 73.34 | 73.35 | 73.35 | - |
| Feb 21, 2024 | 72.93 | 72.93 | 72.93 | 72.93 | 72.93 | - |
| Feb 20, 2024 | 72.63 | 72.63 | 72.62 | 72.63 | 72.63 | - |
| Feb 16, 2024 | 73.70 | 73.70 | 73.69 | 73.70 | 73.70 | - |
| Feb 15, 2024 | 72.40 | 73.30 | 72.40 | 73.30 | 73.30 | 2 |
| Feb 14, 2024 | 72.65 | 72.65 | 72.64 | 72.65 | 72.65 | - |
| Feb 13, 2024 | 73.45 | 73.46 | 73.45 | 73.45 | 73.45 | - |
| Feb 12, 2024 | 73.30 | 73.31 | 73.30 | 73.30 | 73.30 | - |
| Feb 09, 2024 | 73.25 | 73.25 | 73.24 | 73.25 | 73.25 | - |
| Feb 08, 2024 | 72.70 | 72.70 | 72.69 | 72.70 | 72.70 | - |
| Feb 07, 2024 | 71.18 | 71.18 | 71.18 | 71.18 | 71.18 | - |
| Feb 06, 2024 | 70.75 | 70.75 | 70.75 | 70.75 | 70.75 | - |
| Feb 05, 2024 | 70.45 | 70.46 | 70.45 | 70.45 | 70.45 | - |
| Feb 02, 2024 | 69.78 | 69.78 | 69.77 | 69.78 | 69.78 | - |
| Feb 01, 2024 | 70.82 | 70.83 | 70.82 | 70.82 | 70.82 | - |
| Jan 31, 2024 | 72.45 | 72.45 | 72.45 | 72.45 | 72.45 | - |
| Jan 30, 2024 | 73.97 | 73.98 | 73.97 | 73.97 | 73.97 | - |
| Jan 29, 2024 | 73.15 | 73.15 | 73.15 | 73.15 | 73.15 | - |
| Jan 26, 2024 | 74.05 | 74.05 | 74.04 | 74.05 | 74.05 | - |
| Jan 25, 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - |
| Jan 24, 2024 | 71.95 | 71.95 | 71.94 | 71.95 | 71.95 | - |
| Jan 23, 2024 | 71.47 | 71.48 | 71.47 | 71.47 | 71.47 | - |
| Jan 22, 2024 | 71.80 | 71.81 | 71.80 | 71.80 | 71.80 | - |
| Jan 19, 2024 | 70.35 | 70.35 | 70.34 | 70.35 | 70.35 | - |
| Jan 18, 2024 | 70.90 | 71.05 | 70.90 | 71.05 | 71.05 | 1 |
| Jan 17, 2024 | 69.20 | 70.08 | 69.20 | 70.07 | 70.07 | 1 |
| Jan 16, 2024 | 70.20 | 70.35 | 70.20 | 70.35 | 70.35 | 1 |
| Jan 12, 2024 | 70.75 | 70.75 | 70.74 | 70.75 | 70.75 | - |
| Jan 11, 2024 | 70.05 | 70.05 | 70.04 | 70.05 | 70.05 | - |
| Jan 10, 2024 | 70.00 | 70.00 | 69.50 | 69.50 | 69.50 | 1 |
| Jan 09, 2024 | 70.20 | 70.20 | 69.80 | 69.93 | 69.93 | 3 |
| Jan 08, 2024 | 69.05 | 69.05 | 69.05 | 69.05 | 69.05 | - |
| Jan 05, 2024 | 71.20 | 71.21 | 71.20 | 71.20 | 71.20 | - |
| Jan 04, 2024 | 70.25 | 70.25 | 70.25 | 70.25 | 70.25 | - |
| Jan 03, 2024 | 70.95 | 70.95 | 70.95 | 70.95 | 70.95 | - |
| Jan 02, 2024 | 69.15 | 69.15 | 69.15 | 69.15 | 69.15 | - |
| Dec 29, 2023 | 69.95 | 69.95 | 69.94 | 69.95 | 69.95 | - |
| Dec 28, 2023 | 70.18 | 70.18 | 70.18 | 70.18 | 70.18 | - |
| Dec 27, 2023 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | - |
| Dec 26, 2023 | 72.88 | 72.88 | 72.88 | 72.88 | 72.88 | - |
| Dec 22, 2023 | 71.50 | 71.51 | 71.50 | 71.50 | 71.50 | - |
| Dec 21, 2023 | 72.20 | 72.21 | 72.20 | 72.20 | 72.20 | - |
| Dec 20, 2023 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | - |
| Dec 19, 2023 | 72.95 | 72.96 | 72.95 | 72.95 | 72.95 | - |
| Dec 18, 2023 | 72.10 | 72.10 | 72.09 | 72.10 | 72.10 | - |
| Dec 15, 2023 | 71.30 | 71.30 | 71.30 | 71.30 | 71.30 | - |
| Dec 14, 2023 | 71.45 | 71.46 | 71.45 | 71.45 | 71.45 | - |
| Dec 13, 2023 | 69.70 | 69.70 | 69.70 | 69.70 | 69.70 | - |
| Dec 12, 2023 | 68.70 | 68.70 | 68.69 | 68.70 | 68.70 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.