Canada markets closed

E-mini Crude Oil Futures,Jun-20 (QMM25.NYM)

NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
76.45+2.95 (+4.01%)
As of 10:30PM EDT. Market open.
Time Period:
May 10, 2023 - May 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 10, 202472.8572.8672.8572.8572.85-
May 09, 202473.5073.5073.4973.5073.50-
May 08, 202473.2873.2873.2773.2873.28-
May 07, 202473.3573.3573.3473.3573.35-
May 06, 202473.3573.3673.3573.3573.35-
May 03, 202472.9572.9672.9572.9572.95-
May 02, 202473.0573.0573.0473.0573.05-
May 01, 202472.6572.6572.6472.6572.65-
Apr 30, 202474.8874.8874.8774.8874.88-
Apr 29, 202475.3075.3175.3075.3075.30-
Apr 26, 202475.8875.8875.8875.8875.88-
Apr 25, 202475.5075.5075.4975.5075.50-
Apr 24, 202475.1575.1575.1475.1575.15-
Apr 23, 202475.1375.1375.1375.1375.13-
Apr 22, 202474.3874.3874.3774.3874.38-
Apr 19, 202476.4576.4574.6574.6574.652
Apr 18, 202474.9374.9374.9374.9374.931
Apr 17, 202475.1075.1075.0975.1075.101
Apr 16, 202476.7576.7576.7476.7576.751
Apr 15, 202476.5776.5776.5776.5776.571
Apr 12, 202476.5376.5376.5276.5376.531
Apr 11, 202476.0576.0576.0576.0576.051
Apr 10, 202476.2876.2876.2776.2876.281
Apr 09, 202475.6375.6375.6375.6375.631
Apr 08, 202476.1876.1876.1876.1876.181
Apr 05, 202476.4076.4176.4076.4076.401
Apr 04, 202476.4576.4676.4576.4576.451
Apr 03, 202475.7575.7575.7475.7575.751
Apr 02, 202475.1575.1675.1575.1575.151
Apr 01, 202474.6074.6174.6074.6074.601
Mar 28, 202474.6574.6674.6574.6574.651
Mar 27, 202473.8573.8573.8473.8573.851
Mar 26, 202473.9073.9073.9073.9073.901
Mar 25, 202474.0374.0374.0374.0374.031
Mar 22, 202473.2073.2073.2073.2073.201
Mar 21, 202473.7073.7073.7073.7073.701
Mar 20, 202473.6573.6573.6573.6573.651
Mar 19, 202474.3274.3374.3274.3274.321
Mar 18, 202474.1074.1074.1074.1074.101
Mar 15, 202473.4373.4373.4373.4373.431
Mar 14, 202473.2073.2173.2073.2073.201
Mar 13, 202472.4372.4372.4272.4372.431
Mar 12, 202471.2071.2071.1971.2071.201
Mar 11, 202471.3871.3871.3871.3871.381
Mar 08, 202470.9370.9370.9370.9370.931
Mar 07, 202471.4571.4571.4571.4571.451
Mar 06, 202471.3071.3071.2971.3071.301
Mar 05, 202470.8870.8870.8870.8870.881
Mar 04, 202471.4571.4671.4571.4571.451
Mar 01, 202471.3571.3571.3571.3571.351
Feb 29, 202470.6870.6870.6870.6870.681
Feb 28, 202470.9770.9770.9770.9770.971
Feb 27, 202471.3571.3571.3471.3571.351
Feb 26, 202470.8070.8170.8070.8070.801
Feb 23, 202470.2870.2870.2770.2870.281
Feb 22, 202471.3571.3571.3471.3571.351
Feb 21, 202470.9570.9670.9570.9570.951
Feb 20, 202470.7070.7070.7070.7070.70-
Feb 16, 202471.6871.6871.6871.6871.68-
Feb 15, 202471.3571.3571.3571.3571.351
Feb 14, 202470.8070.8070.7970.8070.801
Feb 13, 202471.5571.5571.5571.5571.551
Feb 12, 202471.4071.4171.4071.4071.401
Feb 09, 202471.3071.3071.3071.3071.301
Feb 08, 202470.8070.8170.8070.8070.801
Feb 07, 202469.4769.4769.4769.4769.471
Feb 06, 202469.0769.0869.0769.0769.071
Feb 05, 202468.8868.8868.8868.8868.881
Feb 02, 202468.2268.2368.2268.2268.221
Feb 01, 202469.1569.1569.1469.1569.151
Jan 31, 202470.6570.6570.6570.6570.651
Jan 30, 202472.0572.0572.0472.0572.051
Jan 29, 202471.2871.2871.2771.2871.281
Jan 26, 202472.1372.1372.1272.1372.131
Jan 25, 202471.6371.6371.6371.6371.631
Jan 24, 202470.2870.2870.2870.2870.281
Jan 23, 202469.9069.9069.8969.9069.901
Jan 22, 202470.2070.2070.1970.2070.201
Jan 19, 202468.8268.8368.8268.8268.821
Jan 18, 202469.5069.5069.4969.5069.501
Jan 17, 202468.6568.6568.6568.6568.651
Jan 16, 202468.8568.8668.8568.8568.851
Jan 12, 202469.2869.2869.2769.2869.281
Jan 11, 202468.5568.5568.5468.5568.551
Jan 10, 202468.0768.0768.0768.0768.071
Jan 09, 202468.4068.4168.4068.4068.401
Jan 08, 202467.7267.7267.7267.7267.721
Jan 05, 202469.6069.6069.6069.6069.601
Jan 04, 202468.7868.7868.7868.7868.781
Jan 03, 202469.4069.4169.4069.4069.401
Jan 02, 202467.8267.8367.8267.8267.821
Dec 29, 202368.4568.4568.4568.4568.451
Dec 28, 202368.6568.6668.6568.6568.651
Dec 27, 202370.4570.4570.4470.4570.451
Dec 26, 202370.9770.9870.9770.9770.971
Dec 22, 202369.8869.8869.8769.8869.881
Dec 21, 202370.6370.6370.6270.6370.631
Dec 20, 202371.8571.8571.1971.2071.201
Dec 19, 202371.4071.4071.3971.4071.40-
Dec 18, 202370.6570.6570.6470.6570.65-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...