E-mini Crude Oil Futures,Jun-20 (QMM24.NYM)
NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
As of 06:48AM EDT. Market open.
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 79.175 | 79.375 | 78.825 | 79.175 | 79.175 | 1,983 |
| May 02, 2024 | 79.200 | 79.875 | 78.400 | 78.950 | 78.950 | 11,058 |
| May 01, 2024 | 81.475 | 81.550 | 78.850 | 79.000 | 79.000 | 11,058 |
| Apr 30, 2024 | 82.800 | 83.300 | 80.950 | 81.930 | 81.930 | 10,757 |
| Apr 29, 2024 | 83.925 | 83.925 | 82.425 | 82.630 | 82.630 | 9,266 |
| Apr 26, 2024 | 83.850 | 84.450 | 83.350 | 83.850 | 83.850 | 7,803 |
| Apr 25, 2024 | 82.825 | 83.825 | 82.000 | 83.570 | 83.570 | 9,635 |
| Apr 24, 2024 | 83.350 | 83.700 | 82.450 | 82.810 | 82.810 | 10,515 |
| Apr 23, 2024 | 82.200 | 83.425 | 80.900 | 83.360 | 83.360 | 11,970 |
| Apr 22, 2024 | 81.900 | 82.275 | 80.700 | 81.900 | 81.900 | 9,359 |
| Apr 19, 2024 | 82.025 | 85.600 | 81.150 | 82.220 | 82.220 | 17,699 |
| Apr 18, 2024 | 82.250 | 82.825 | 81.075 | 82.100 | 82.100 | 10,946 |
| Apr 17, 2024 | 84.875 | 84.975 | 82.025 | 82.150 | 82.150 | 5,241 |
| Apr 16, 2024 | 85.125 | 85.575 | 84.225 | 84.830 | 84.830 | 2,668 |
| Apr 15, 2024 | 85.425 | 85.525 | 83.500 | 84.860 | 84.860 | 2,786 |
| Apr 12, 2024 | 84.950 | 86.925 | 84.750 | 85.080 | 85.080 | 1,605 |
| Apr 11, 2024 | 85.550 | 85.875 | 84.250 | 84.450 | 84.450 | 973 |
| Apr 10, 2024 | 84.525 | 85.575 | 83.875 | 85.440 | 85.440 | 856 |
| Apr 09, 2024 | 85.725 | 86.050 | 84.350 | 84.460 | 84.460 | 926 |
| Apr 08, 2024 | 85.275 | 86.200 | 84.000 | 85.530 | 85.530 | 1,374 |
| Apr 05, 2024 | 86.075 | 86.825 | 85.625 | 86.100 | 86.100 | 1,060 |
| Apr 04, 2024 | 84.775 | 86.400 | 83.975 | 85.810 | 85.810 | 754 |
| Apr 03, 2024 | 84.575 | 85.275 | 84.000 | 84.610 | 84.610 | 967 |
| Apr 02, 2024 | 82.900 | 84.575 | 82.900 | 84.220 | 84.220 | 940 |
| Apr 01, 2024 | 82.500 | 83.425 | 81.850 | 82.820 | 82.820 | 682 |
| Mar 28, 2024 | 81.125 | 82.450 | 80.925 | 82.420 | 82.420 | 645 |
| Mar 27, 2024 | 80.725 | 81.125 | 80.000 | 80.780 | 80.780 | 467 |
| Mar 26, 2024 | 81.425 | 81.750 | 80.500 | 81.040 | 81.040 | 545 |
| Mar 25, 2024 | 80.200 | 81.825 | 80.125 | 81.380 | 81.380 | 643 |
| Mar 22, 2024 | 80.450 | 80.875 | 80.000 | 80.170 | 80.170 | 356 |
| Mar 21, 2024 | 81.150 | 81.350 | 79.900 | 80.640 | 80.640 | 289 |
| Mar 20, 2024 | 81.875 | 82.025 | 80.375 | 80.780 | 80.780 | 568 |
| Mar 19, 2024 | 81.550 | 82.375 | 81.275 | 82.080 | 82.080 | 507 |
| Mar 18, 2024 | 80.300 | 81.900 | 80.250 | 81.610 | 81.610 | 297 |
| Mar 15, 2024 | 79.950 | 80.300 | 79.550 | 80.140 | 80.140 | 134 |
| Mar 14, 2024 | 78.675 | 80.425 | 78.675 | 80.190 | 80.190 | 150 |
| Mar 13, 2024 | 77.450 | 78.950 | 77.000 | 78.840 | 78.840 | 112 |
| Mar 12, 2024 | 77.350 | 77.800 | 76.850 | 76.900 | 76.900 | 96 |
| Mar 11, 2024 | 76.875 | 77.500 | 76.100 | 77.140 | 77.140 | 99 |
| Mar 08, 2024 | 78.125 | 78.500 | 76.650 | 77.030 | 77.030 | 87 |
| Mar 07, 2024 | 77.750 | 78.125 | 76.975 | 77.780 | 77.780 | 192 |
| Mar 06, 2024 | 77.050 | 78.850 | 77.050 | 77.780 | 77.780 | 52 |
| Mar 05, 2024 | 77.550 | 77.850 | 76.600 | 76.820 | 76.820 | 124 |
| Mar 04, 2024 | 78.475 | 78.650 | 77.450 | 77.610 | 77.610 | 47 |
| Mar 01, 2024 | 77.125 | 79.025 | 76.725 | 78.330 | 78.330 | 197 |
| Feb 29, 2024 | 76.900 | 77.300 | 76.650 | 76.810 | 76.810 | 43 |
| Feb 28, 2024 | 77.250 | 78.000 | 76.675 | 77.210 | 77.210 | 77 |
| Feb 27, 2024 | 76.675 | 77.725 | 76.375 | 77.640 | 77.640 | 50 |
| Feb 26, 2024 | 75.300 | 76.925 | 75.225 | 76.590 | 76.590 | 67 |
| Feb 23, 2024 | 76.950 | 76.950 | 75.500 | 75.620 | 75.620 | 42 |
| Feb 22, 2024 | 77.000 | 77.475 | 76.450 | 77.340 | 77.340 | 45 |
| Feb 21, 2024 | 76.425 | 76.800 | 75.650 | 76.780 | 76.780 | 52 |
| Feb 20, 2024 | 77.000 | 77.500 | 76.075 | 76.200 | 76.200 | 94 |
| Feb 16, 2024 | 76.775 | 77.500 | 76.100 | 77.480 | 77.480 | 49 |
| Feb 15, 2024 | 75.625 | 77.300 | 75.100 | 76.810 | 76.810 | 72 |
| Feb 14, 2024 | 76.800 | 77.650 | 75.790 | 75.790 | 75.790 | 47 |
| Feb 13, 2024 | 76.525 | 77.250 | 76.400 | 76.870 | 76.870 | 52 |
| Feb 12, 2024 | 75.900 | 76.525 | 75.300 | 76.390 | 76.390 | 23 |
| Feb 09, 2024 | 75.725 | 76.600 | 75.575 | 76.350 | 76.350 | 20 |
| Feb 08, 2024 | 73.975 | 75.780 | 73.925 | 75.780 | 75.780 | 57 |
| Feb 07, 2024 | 73.500 | 73.925 | 73.400 | 73.770 | 73.770 | 26 |
| Feb 06, 2024 | 72.775 | 73.750 | 72.700 | 73.230 | 73.230 | 59 |
| Feb 05, 2024 | 72.800 | 73.125 | 71.575 | 72.790 | 72.790 | 44 |
| Feb 02, 2024 | 73.900 | 73.900 | 71.800 | 72.180 | 72.180 | 58 |
| Feb 01, 2024 | 75.425 | 76.250 | 73.500 | 73.540 | 73.540 | 70 |
| Jan 31, 2024 | 77.250 | 77.250 | 75.075 | 75.350 | 75.350 | 40 |
| Jan 30, 2024 | 76.725 | 77.450 | 75.875 | 77.220 | 77.220 | 15 |
| Jan 29, 2024 | 77.925 | 78.250 | 76.325 | 76.330 | 76.330 | 19 |
| Jan 26, 2024 | 76.400 | 77.400 | 75.750 | 77.390 | 77.390 | 16 |
| Jan 25, 2024 | 75.025 | 76.725 | 75.025 | 76.720 | 76.720 | 40 |
| Jan 24, 2024 | 74.150 | 75.300 | 73.600 | 74.640 | 74.640 | 28 |
| Jan 23, 2024 | 74.175 | 74.650 | 73.100 | 73.980 | 73.980 | 34 |
| Jan 22, 2024 | 72.750 | 74.775 | 72.550 | 74.350 | 74.350 | 29 |
| Jan 19, 2024 | 73.400 | 74.000 | 72.750 | 72.800 | 72.800 | 32 |
| Jan 18, 2024 | 72.175 | 73.525 | 72.150 | 73.500 | 73.500 | 24 |
| Jan 17, 2024 | 71.800 | 72.400 | 70.775 | 72.280 | 72.280 | 21 |
| Jan 16, 2024 | 72.750 | 73.550 | 71.800 | 72.500 | 72.500 | 32 |
| Jan 12, 2024 | 73.450 | 74.825 | 72.800 | 72.870 | 72.870 | 54 |
| Jan 11, 2024 | 72.000 | 73.475 | 71.500 | 72.140 | 72.140 | 14 |
| Jan 10, 2024 | 71.800 | 73.200 | 71.250 | 71.490 | 71.490 | 22 |
| Jan 09, 2024 | 71.275 | 72.500 | 70.900 | 72.180 | 72.180 | 23 |
| Jan 08, 2024 | 73.500 | 73.700 | 70.500 | 71.020 | 71.020 | 37 |
| Jan 05, 2024 | 72.300 | 73.675 | 72.275 | 73.660 | 73.660 | 25 |
| Jan 04, 2024 | 73.175 | 73.675 | 72.000 | 72.430 | 72.430 | 28 |
| Jan 03, 2024 | 71.025 | 73.200 | 70.800 | 73.090 | 73.090 | 35 |
| Jan 02, 2024 | 72.600 | 73.900 | 71.000 | 71.040 | 71.040 | 28 |
| Dec 29, 2023 | 72.550 | 72.675 | 72.000 | 72.120 | 72.120 | 6 |
| Dec 28, 2023 | 74.800 | 74.800 | 72.250 | 72.290 | 72.290 | 18 |
| Dec 27, 2023 | 74.675 | 75.375 | 74.500 | 74.570 | 74.570 | 6 |
| Dec 26, 2023 | 73.700 | 76.225 | 73.700 | 75.650 | 75.650 | 33 |
| Dec 22, 2023 | 74.075 | 74.925 | 73.800 | 73.800 | 73.800 | 15 |
| Dec 21, 2023 | 74.150 | 74.900 | 73.350 | 74.200 | 74.200 | 54 |
| Dec 20, 2023 | 74.700 | 75.575 | 74.300 | 74.740 | 74.740 | 31 |
| Dec 19, 2023 | 73.750 | 75.075 | 73.150 | 74.690 | 74.690 | 29 |
| Dec 18, 2023 | 73.175 | 74.400 | 72.700 | 73.670 | 73.670 | 16 |
| Dec 15, 2023 | 73.150 | 73.300 | 71.600 | 72.650 | 72.650 | 27 |
| Dec 14, 2023 | 71.200 | 73.275 | 71.125 | 72.770 | 72.770 | 21 |
| Dec 13, 2023 | 69.475 | 70.800 | 69.475 | 70.650 | 70.650 | 21 |
| Dec 12, 2023 | 72.300 | 72.300 | 69.600 | 69.660 | 69.660 | 13 |
| Dec 11, 2023 | 72.000 | 72.100 | 71.500 | 72.090 | 72.090 | 3 |
| *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.