QMG24.NYM - E-mini Crude Oil Futures,Feb-20
NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 06, 2023 | 70.10 | 70.10 | 70.10 | 70.10 | 70.10 | 1 |
| Jun 05, 2023 | 70.10 | 70.10 | 70.10 | 70.10 | 70.10 | - |
| Jun 02, 2023 | 69.90 | 69.90 | 69.90 | 69.90 | 69.90 | - |
| Jun 01, 2023 | 68.47 | 68.47 | 68.47 | 68.47 | 68.47 | - |
| May 31, 2023 | 66.75 | 66.75 | 66.75 | 66.75 | 66.75 | - |
| May 30, 2023 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
| May 29, 2023 | - | - | - | - | - | - |
| May 26, 2023 | 70.65 | 70.65 | 70.65 | 70.65 | 70.65 | - |
| May 25, 2023 | 72.00 | 72.00 | 69.85 | 69.85 | 69.85 | 3 |
| May 24, 2023 | 71.18 | 71.85 | 71.18 | 71.84 | 71.84 | 2 |
| May 23, 2023 | 70.00 | 70.53 | 69.82 | 70.52 | 70.52 | 7 |
| May 22, 2023 | 69.70 | 69.70 | 69.70 | 69.70 | 69.70 | - |
| May 19, 2023 | 69.45 | 69.45 | 69.45 | 69.45 | 69.45 | - |
| May 18, 2023 | 69.95 | 69.95 | 69.94 | 69.94 | 69.94 | - |
| May 17, 2023 | 69.20 | 70.61 | 69.20 | 70.61 | 70.61 | 1 |
| May 16, 2023 | 69.20 | 69.20 | 68.55 | 68.56 | 68.56 | 1 |
| May 15, 2023 | 68.15 | 68.80 | 68.15 | 68.79 | 68.79 | 1 |
| May 12, 2023 | 67.72 | 67.73 | 67.72 | 67.73 | 67.73 | - |
| May 11, 2023 | 70.50 | 70.50 | 68.59 | 68.59 | 68.59 | 1 |
| May 10, 2023 | 70.75 | 71.10 | 70.00 | 70.12 | 70.12 | 8 |
| May 09, 2023 | 70.97 | 70.97 | 70.97 | 70.97 | 70.97 | - |
| May 08, 2023 | 70.20 | 70.40 | 70.20 | 70.30 | 70.30 | 6 |
| May 05, 2023 | 67.32 | 68.71 | 67.22 | 68.71 | 68.71 | 4 |
| May 04, 2023 | 66.32 | 66.32 | 66.32 | 66.32 | 66.32 | - |
| May 03, 2023 | 68.60 | 68.80 | 66.64 | 66.64 | 66.64 | 2 |
| May 02, 2023 | 68.90 | 68.90 | 68.90 | 68.90 | 68.90 | - |
| May 01, 2023 | 72.20 | 72.21 | 72.20 | 72.21 | 72.21 | - |
| Apr 28, 2023 | 73.25 | 73.25 | 73.22 | 73.23 | 73.23 | 1 |
| Apr 27, 2023 | 71.43 | 71.43 | 71.43 | 71.43 | 71.43 | - |
| Apr 26, 2023 | 73.60 | 73.60 | 71.25 | 71.25 | 71.25 | 1 |
| Apr 25, 2023 | 74.20 | 74.20 | 73.20 | 73.27 | 73.27 | 4 |
| Apr 24, 2023 | 75.20 | 75.21 | 75.20 | 75.21 | 75.21 | - |
| Apr 21, 2023 | 74.30 | 74.31 | 74.30 | 74.31 | 74.31 | - |
| Apr 20, 2023 | 73.43 | 73.43 | 73.43 | 73.43 | 73.43 | - |
| Apr 19, 2023 | 75.25 | 75.25 | 74.80 | 74.98 | 74.98 | 3 |
| Apr 18, 2023 | 76.35 | 76.47 | 76.35 | 76.47 | 76.47 | 2 |
| Apr 17, 2023 | 76.35 | 76.35 | 76.35 | 76.35 | 76.35 | - |
| Apr 14, 2023 | 77.40 | 77.40 | 77.40 | 77.40 | 77.40 | - |
| Apr 13, 2023 | 77.10 | 77.10 | 77.09 | 77.09 | 77.09 | - |
| Apr 12, 2023 | 77.63 | 77.63 | 77.62 | 77.62 | 77.62 | - |
| Apr 11, 2023 | 76.40 | 76.41 | 76.40 | 76.41 | 76.41 | - |
| Apr 10, 2023 | 75.05 | 75.05 | 75.04 | 75.04 | 75.04 | - |
| Apr 06, 2023 | 75.57 | 75.58 | 75.57 | 75.58 | 75.58 | - |
| Apr 05, 2023 | 75.75 | 75.75 | 75.74 | 75.74 | 75.74 | - |
| Apr 04, 2023 | 75.75 | 75.75 | 75.74 | 75.74 | 75.74 | - |
| Apr 03, 2023 | 75.65 | 75.66 | 75.65 | 75.66 | 75.66 | - |
| Mar 31, 2023 | 72.65 | 72.66 | 72.65 | 72.65 | 72.65 | - |
| Mar 30, 2023 | 71.60 | 71.61 | 71.60 | 71.61 | 71.61 | - |
| Mar 29, 2023 | 70.60 | 70.60 | 70.59 | 70.59 | 70.59 | - |
| Mar 28, 2023 | 70.95 | 70.95 | 70.95 | 70.95 | 70.95 | - |
| Mar 27, 2023 | 68.00 | 70.63 | 67.70 | 70.63 | 70.63 | 3 |
| Mar 24, 2023 | 67.95 | 67.95 | 65.80 | 67.58 | 67.58 | 7 |
| Mar 23, 2023 | 68.13 | 68.13 | 68.12 | 68.12 | 68.12 | - |
| Mar 22, 2023 | 68.68 | 68.68 | 68.55 | 68.68 | 68.68 | 1 |
| Mar 21, 2023 | 66.22 | 67.75 | 66.22 | 67.75 | 67.75 | 5 |
| Mar 20, 2023 | 66.60 | 66.60 | 66.59 | 66.60 | 66.60 | - |
| Mar 17, 2023 | 68.00 | 68.00 | 65.89 | 65.90 | 65.90 | 1 |
| Mar 16, 2023 | 66.97 | 66.98 | 66.97 | 66.97 | 66.97 | - |
| Mar 15, 2023 | 67.20 | 67.50 | 65.32 | 66.15 | 66.15 | 11 |
| Mar 14, 2023 | 69.35 | 69.35 | 69.35 | 69.35 | 69.35 | - |
| Mar 13, 2023 | 72.10 | 72.10 | 72.09 | 72.10 | 72.10 | - |
| Mar 10, 2023 | 73.63 | 73.63 | 73.63 | 73.63 | 73.63 | - |
| Mar 09, 2023 | 72.82 | 72.83 | 72.82 | 72.82 | 72.82 | - |
| Mar 08, 2023 | 73.72 | 73.72 | 73.72 | 73.72 | 73.72 | - |
| Mar 07, 2023 | 75.20 | 75.20 | 74.50 | 74.50 | 74.50 | 1 |
| Mar 06, 2023 | 76.88 | 76.88 | 76.87 | 76.88 | 76.88 | - |
| Mar 03, 2023 | 76.32 | 76.32 | 76.32 | 76.32 | 76.32 | - |
| Mar 02, 2023 | 74.95 | 74.95 | 74.95 | 74.95 | 74.95 | - |
| Mar 01, 2023 | 74.30 | 74.30 | 74.29 | 74.30 | 74.30 | - |
| Feb 28, 2023 | 73.65 | 73.65 | 73.65 | 73.65 | 73.65 | - |
| Feb 27, 2023 | 72.82 | 72.82 | 72.82 | 72.82 | 72.82 | - |
| Feb 24, 2023 | 73.68 | 73.68 | 73.68 | 73.68 | 73.68 | - |
| Feb 23, 2023 | 72.88 | 73.30 | 72.88 | 73.20 | 73.20 | 4 |
| Feb 22, 2023 | 72.07 | 72.08 | 72.07 | 72.07 | 72.07 | - |
| Feb 21, 2023 | 73.70 | 73.71 | 73.70 | 73.70 | 73.70 | - |
| Feb 17, 2023 | 73.75 | 73.75 | 73.75 | 73.75 | 73.75 | - |
| Feb 16, 2023 | 75.55 | 75.56 | 75.55 | 75.55 | 75.55 | - |
| Feb 15, 2023 | 75.70 | 75.71 | 75.70 | 75.70 | 75.70 | - |
| Feb 14, 2023 | 75.88 | 76.00 | 75.88 | 76.00 | 76.00 | 1 |
| Feb 13, 2023 | 76.55 | 76.55 | 76.13 | 76.55 | 76.55 | 1 |
| Feb 10, 2023 | 75.15 | 76.05 | 75.15 | 76.00 | 76.00 | 2 |
| Feb 09, 2023 | 74.75 | 74.75 | 74.74 | 74.75 | 74.75 | - |
| Feb 08, 2023 | 75.22 | 75.22 | 75.22 | 75.22 | 75.22 | - |
| Feb 07, 2023 | 74.03 | 74.20 | 74.03 | 74.20 | 74.20 | 3 |
| Feb 06, 2023 | 72.10 | 72.20 | 71.90 | 72.20 | 72.20 | 9 |
| Feb 03, 2023 | 73.50 | 73.80 | 71.20 | 71.30 | 71.30 | 3 |
| Feb 02, 2023 | 73.50 | 73.70 | 73.15 | 73.47 | 73.47 | 3 |
| Feb 01, 2023 | 73.65 | 73.65 | 73.65 | 73.65 | 73.65 | - |
| Jan 31, 2023 | 75.65 | 75.66 | 75.65 | 75.65 | 75.65 | - |
| Jan 30, 2023 | 74.55 | 74.55 | 74.55 | 74.55 | 74.55 | - |
| Jan 27, 2023 | 75.93 | 75.93 | 75.93 | 75.93 | 75.93 | - |
| Jan 26, 2023 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | - |
| Jan 25, 2023 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | - |
| Jan 24, 2023 | 77.07 | 77.07 | 77.05 | 77.05 | 77.05 | - |
| Jan 23, 2023 | 78.43 | 78.43 | 78.42 | 78.43 | 78.43 | - |
| Jan 20, 2023 | 77.07 | 77.82 | 77.07 | 77.82 | 77.82 | 4 |
| Jan 19, 2023 | 76.25 | 77.08 | 76.25 | 77.07 | 77.07 | 2 |
| Jan 18, 2023 | 76.25 | 76.25 | 76.25 | 76.25 | 76.25 | 6 |
| Jan 17, 2023 | 76.50 | 76.50 | 75.80 | 76.45 | 76.45 | 2 |
| Jan 16, 2023 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.