E-mini Crude Oil Futures,Jan-20 (QMF26.NYM)
NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
As of 12:39PM EDT. Market open.
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 70.78 | 70.78 | 70.77 | 70.77 | 70.77 | 1 |
| May 02, 2024 | 70.75 | 70.75 | 70.74 | 70.75 | 70.75 | 1 |
| May 01, 2024 | 70.30 | 70.31 | 70.30 | 70.31 | 70.31 | 1 |
| Apr 30, 2024 | 72.25 | 72.26 | 72.25 | 72.26 | 72.26 | 1 |
| Apr 29, 2024 | 72.63 | 72.63 | 72.63 | 72.63 | 72.63 | 1 |
| Apr 26, 2024 | 73.13 | 73.13 | 73.12 | 73.12 | 73.12 | 1 |
| Apr 25, 2024 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | 1 |
| Apr 24, 2024 | 72.50 | 72.51 | 72.50 | 72.51 | 72.51 | 1 |
| Apr 23, 2024 | 72.40 | 72.40 | 72.39 | 72.39 | 72.39 | 1 |
| Apr 22, 2024 | 71.80 | 71.80 | 71.80 | 71.80 | 71.80 | 1 |
| Apr 19, 2024 | 72.00 | 72.00 | 71.99 | 71.99 | 71.99 | 1 |
| Apr 18, 2024 | 72.25 | 72.26 | 72.25 | 72.26 | 72.26 | 1 |
| Apr 17, 2024 | 72.45 | 72.45 | 72.45 | 72.45 | 72.45 | 1 |
| Apr 16, 2024 | 73.78 | 73.78 | 73.78 | 73.78 | 73.78 | 1 |
| Apr 15, 2024 | 73.57 | 73.58 | 73.57 | 73.58 | 73.58 | 1 |
| Apr 12, 2024 | 73.38 | 73.38 | 73.37 | 73.37 | 73.37 | 1 |
| Apr 11, 2024 | 72.93 | 72.93 | 72.92 | 72.92 | 72.92 | 1 |
| Apr 10, 2024 | 72.97 | 72.97 | 72.97 | 72.97 | 72.97 | 1 |
| Apr 09, 2024 | 72.45 | 72.45 | 72.45 | 72.45 | 72.45 | 1 |
| Apr 08, 2024 | 72.95 | 72.95 | 72.95 | 72.95 | 72.95 | 1 |
| Apr 05, 2024 | 73.13 | 73.13 | 73.13 | 73.13 | 73.13 | 1 |
| Apr 04, 2024 | 73.25 | 73.25 | 73.25 | 73.25 | 73.25 | 1 |
| Apr 03, 2024 | 72.75 | 72.75 | 72.74 | 72.74 | 72.74 | 1 |
| Apr 02, 2024 | 72.25 | 72.25 | 72.25 | 72.25 | 72.25 | 1 |
| Apr 01, 2024 | 71.90 | 71.91 | 71.90 | 71.91 | 71.91 | 1 |
| Mar 28, 2024 | 71.95 | 71.95 | 71.94 | 71.94 | 71.94 | 1 |
| Mar 27, 2024 | 71.25 | 71.26 | 71.25 | 71.25 | 71.25 | 1 |
| Mar 26, 2024 | 71.30 | 71.30 | 71.29 | 71.29 | 71.29 | 1 |
| Mar 25, 2024 | 71.38 | 71.38 | 71.37 | 71.37 | 71.37 | 1 |
| Mar 22, 2024 | 70.65 | 70.66 | 70.65 | 70.66 | 70.66 | 1 |
| Mar 21, 2024 | 71.10 | 71.10 | 71.09 | 71.09 | 71.09 | 1 |
| Mar 20, 2024 | 71.05 | 71.05 | 71.04 | 71.04 | 71.04 | 1 |
| Mar 19, 2024 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | 1 |
| Mar 18, 2024 | 71.38 | 71.38 | 71.37 | 71.37 | 71.37 | 1 |
| Mar 15, 2024 | 70.90 | 70.90 | 70.90 | 70.90 | 70.90 | 1 |
| Mar 14, 2024 | 70.65 | 70.65 | 70.64 | 70.64 | 70.64 | 1 |
| Mar 13, 2024 | 70.05 | 70.06 | 70.05 | 70.06 | 70.06 | 1 |
| Mar 12, 2024 | 69.05 | 69.05 | 69.04 | 69.04 | 69.04 | 1 |
| Mar 11, 2024 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | 1 |
| Mar 08, 2024 | 68.70 | 68.70 | 68.70 | 68.70 | 68.70 | 1 |
| Mar 07, 2024 | 69.15 | 69.15 | 69.15 | 69.15 | 69.15 | 1 |
| Mar 06, 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 1 |
| Mar 05, 2024 | 68.72 | 68.73 | 68.72 | 68.73 | 68.73 | 1 |
| Mar 04, 2024 | 69.30 | 69.30 | 69.30 | 69.30 | 69.30 | 1 |
| Mar 01, 2024 | 68.97 | 68.98 | 68.97 | 68.97 | 68.97 | 1 |
| Feb 29, 2024 | 68.57 | 68.57 | 68.57 | 68.57 | 68.57 | 1 |
| Feb 28, 2024 | 68.80 | 68.80 | 68.79 | 68.80 | 68.80 | 1 |
| Feb 27, 2024 | 69.07 | 69.07 | 69.07 | 69.07 | 69.07 | 1 |
| Feb 26, 2024 | 68.65 | 68.65 | 68.64 | 68.64 | 68.64 | 1 |
| Feb 23, 2024 | 68.22 | 68.23 | 68.22 | 68.23 | 68.23 | 1 |
| Feb 22, 2024 | 69.07 | 69.07 | 69.07 | 69.07 | 69.07 | 1 |
| Feb 21, 2024 | 68.78 | 68.78 | 68.77 | 68.77 | 68.77 | 1 |
| Feb 20, 2024 | 68.55 | 68.55 | 68.54 | 68.54 | 68.54 | 1 |
| Feb 16, 2024 | 69.45 | 69.46 | 69.45 | 69.46 | 69.46 | 1 |
| Feb 15, 2024 | 69.20 | 69.20 | 69.19 | 69.19 | 69.19 | 1 |
| Feb 14, 2024 | 68.72 | 68.73 | 68.72 | 68.73 | 68.73 | 1 |
| Feb 13, 2024 | 69.40 | 69.41 | 69.40 | 69.41 | 69.41 | 1 |
| Feb 12, 2024 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | 1 |
| Feb 09, 2024 | 69.10 | 69.10 | 69.09 | 69.10 | 69.10 | 1 |
| Feb 08, 2024 | 68.63 | 68.63 | 68.63 | 68.63 | 68.63 | 1 |
| Feb 07, 2024 | 67.53 | 67.53 | 67.53 | 67.53 | 67.53 | 1 |
| Feb 06, 2024 | 67.15 | 67.16 | 67.15 | 67.15 | 67.15 | 1 |
| Feb 05, 2024 | 67.05 | 67.06 | 67.05 | 67.06 | 67.06 | 1 |
| Feb 02, 2024 | 66.50 | 66.50 | 66.49 | 66.49 | 66.49 | 1 |
| Feb 01, 2024 | 67.28 | 67.28 | 67.28 | 67.28 | 67.28 | 1 |
| Jan 31, 2024 | 68.65 | 68.66 | 68.65 | 68.65 | 68.65 | 1 |
| Jan 30, 2024 | 69.82 | 69.83 | 69.82 | 69.83 | 69.83 | 1 |
| Jan 29, 2024 | 69.20 | 69.20 | 69.19 | 69.19 | 69.19 | 1 |
| Jan 26, 2024 | 69.95 | 69.95 | 69.94 | 69.95 | 69.95 | 1 |
| Jan 25, 2024 | 69.45 | 69.45 | 69.45 | 69.45 | 69.45 | 1 |
| Jan 24, 2024 | 68.35 | 68.36 | 68.35 | 68.36 | 68.36 | 1 |
| Jan 23, 2024 | 68.03 | 68.03 | 68.02 | 68.02 | 68.02 | 1 |
| Jan 22, 2024 | 68.25 | 68.25 | 68.24 | 68.25 | 68.25 | 1 |
| Jan 19, 2024 | 67.05 | 67.05 | 67.05 | 67.05 | 67.05 | 1 |
| Jan 18, 2024 | 67.65 | 67.65 | 67.64 | 67.64 | 67.64 | 1 |
| Jan 17, 2024 | 66.95 | 66.95 | 66.95 | 66.95 | 66.95 | 1 |
| Jan 16, 2024 | 67.15 | 67.15 | 67.14 | 67.14 | 67.14 | 1 |
| Jan 12, 2024 | 67.55 | 67.56 | 67.55 | 67.55 | 67.55 | 1 |
| Jan 11, 2024 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | 1 |
| Jan 10, 2024 | 66.38 | 66.38 | 66.37 | 66.37 | 66.37 | 1 |
| Jan 09, 2024 | 66.63 | 66.63 | 66.63 | 66.63 | 66.63 | 1 |
| Jan 08, 2024 | 66.10 | 66.11 | 66.10 | 66.11 | 66.11 | 1 |
| Jan 05, 2024 | 67.65 | 67.65 | 67.64 | 67.64 | 67.64 | 1 |
| Jan 04, 2024 | 66.97 | 66.97 | 66.97 | 66.97 | 66.97 | 1 |
| Jan 03, 2024 | 67.53 | 67.53 | 67.52 | 67.52 | 67.52 | 1 |
| Jan 02, 2024 | 66.15 | 66.15 | 66.15 | 66.15 | 66.15 | 1 |
| Dec 29, 2023 | 66.60 | 66.60 | 66.60 | 66.60 | 66.60 | 1 |
| Dec 28, 2023 | 66.80 | 66.81 | 66.80 | 66.80 | 66.80 | 1 |
| Dec 27, 2023 | 68.30 | 68.30 | 68.30 | 68.30 | 68.30 | 1 |
| Dec 26, 2023 | 68.65 | 68.65 | 68.65 | 68.65 | 68.65 | 1 |
| Dec 22, 2023 | 67.85 | 67.85 | 67.85 | 67.85 | 67.85 | 1 |
| Dec 21, 2023 | 68.60 | 68.60 | 68.59 | 68.59 | 68.59 | 1 |
| Dec 20, 2023 | 69.18 | 69.18 | 69.17 | 69.17 | 69.17 | 1 |
| Dec 19, 2023 | 69.40 | 69.40 | 69.39 | 69.39 | 69.39 | 1 |
| Dec 18, 2023 | 68.78 | 68.78 | 68.78 | 68.78 | 68.78 | 1 |
| Dec 15, 2023 | 68.28 | 68.28 | 68.28 | 68.28 | 68.28 | 1 |
| Dec 14, 2023 | 68.40 | 68.40 | 68.39 | 68.39 | 68.39 | 1 |
| Dec 13, 2023 | 67.00 | 67.01 | 67.00 | 67.01 | 67.01 | 1 |
| Dec 12, 2023 | 66.15 | 66.16 | 66.15 | 66.16 | 66.16 | 1 |
| Dec 11, 2023 | 67.70 | 67.71 | 67.70 | 67.70 | 67.70 | 1 |
| *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.