E-mini Crude Oil Futures,Jul-20 (QMN24.NYM)
NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
At close: 04:58PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 78.72 | 79.15 | 77.63 | 77.76 | 77.76 | 1,227 |
| May 02, 2024 | 78.57 | 79.30 | 77.93 | 78.48 | 78.48 | 1,227 |
| May 01, 2024 | 80.65 | 80.90 | 78.30 | 78.44 | 78.44 | 1,202 |
| Apr 30, 2024 | 82.18 | 82.65 | 80.35 | 81.28 | 81.28 | 870 |
| Apr 29, 2024 | 82.70 | 83.18 | 81.82 | 82.03 | 82.03 | 727 |
| Apr 26, 2024 | 83.00 | 83.60 | 82.57 | 83.13 | 83.13 | 766 |
| Apr 25, 2024 | 81.95 | 83.00 | 81.30 | 82.75 | 82.75 | 875 |
| Apr 24, 2024 | 82.55 | 82.88 | 81.75 | 82.09 | 82.09 | 613 |
| Apr 23, 2024 | 81.35 | 82.63 | 80.30 | 82.56 | 82.56 | 723 |
| Apr 22, 2024 | 81.25 | 81.53 | 80.13 | 81.21 | 81.21 | 685 |
| Apr 19, 2024 | 81.40 | 84.82 | 80.57 | 81.58 | 81.58 | 461 |
| Apr 18, 2024 | 81.75 | 82.18 | 80.82 | 81.52 | 81.52 | 188 |
| Apr 17, 2024 | 84.18 | 84.30 | 81.47 | 81.61 | 81.61 | 95 |
| Apr 16, 2024 | 84.53 | 84.85 | 83.78 | 84.22 | 84.22 | 83 |
| Apr 15, 2024 | 84.25 | 84.55 | 83.00 | 84.20 | 84.20 | 83 |
| Apr 12, 2024 | 84.20 | 86.07 | 84.15 | 84.40 | 84.40 | 73 |
| Apr 11, 2024 | 84.70 | 85.00 | 83.75 | 83.77 | 83.77 | 80 |
| Apr 10, 2024 | 83.82 | 84.65 | 83.32 | 84.63 | 84.63 | 55 |
| Apr 09, 2024 | 84.82 | 85.15 | 83.68 | 83.68 | 83.68 | 119 |
| Apr 08, 2024 | 84.50 | 85.30 | 83.20 | 84.64 | 84.64 | 67 |
| Apr 05, 2024 | 85.25 | 85.88 | 84.95 | 85.20 | 85.20 | 95 |
| Apr 04, 2024 | 83.72 | 85.55 | 83.32 | 84.96 | 84.96 | 72 |
| Apr 03, 2024 | 84.07 | 84.15 | 83.77 | 83.77 | 83.77 | 24 |
| Apr 02, 2024 | 83.00 | 83.40 | 82.97 | 83.29 | 83.29 | 65 |
| Apr 01, 2024 | 81.82 | 82.43 | 81.35 | 81.98 | 81.98 | 99 |
| Mar 28, 2024 | 80.53 | 81.68 | 80.50 | 81.67 | 81.67 | 17 |
| Mar 27, 2024 | 79.63 | 80.28 | 79.50 | 80.19 | 80.19 | 10 |
| Mar 26, 2024 | 80.72 | 80.90 | 80.30 | 80.43 | 80.43 | 35 |
| Mar 25, 2024 | 80.10 | 80.80 | 80.03 | 80.77 | 80.77 | 34 |
| Mar 22, 2024 | 79.80 | 80.07 | 79.57 | 79.61 | 79.61 | 13 |
| Mar 21, 2024 | 80.60 | 80.60 | 79.63 | 80.09 | 80.09 | 23 |
| Mar 20, 2024 | 80.10 | 80.40 | 79.88 | 80.18 | 80.18 | 20 |
| Mar 19, 2024 | 81.05 | 81.63 | 81.05 | 81.38 | 81.38 | 5 |
| Mar 18, 2024 | 80.00 | 80.96 | 80.00 | 80.96 | 80.96 | 3 |
| Mar 15, 2024 | 79.40 | 79.61 | 79.40 | 79.61 | 79.61 | 41 |
| Mar 14, 2024 | 78.35 | 79.63 | 78.35 | 79.57 | 79.57 | 9 |
| Mar 13, 2024 | 76.70 | 78.31 | 76.70 | 78.31 | 78.31 | 9 |
| Mar 12, 2024 | 76.40 | 77.28 | 76.40 | 76.46 | 76.46 | 6 |
| Mar 11, 2024 | 76.22 | 76.90 | 75.95 | 76.69 | 76.69 | 23 |
| Mar 08, 2024 | 78.00 | 78.00 | 76.20 | 76.51 | 76.51 | 4 |
| Mar 07, 2024 | 77.05 | 77.47 | 76.50 | 77.20 | 77.20 | 16 |
| Mar 06, 2024 | 76.15 | 78.00 | 76.15 | 77.14 | 77.14 | 6 |
| Mar 05, 2024 | 76.80 | 76.93 | 76.18 | 76.22 | 76.22 | 21 |
| Mar 04, 2024 | 77.72 | 77.72 | 76.80 | 77.01 | 77.01 | 6 |
| Mar 01, 2024 | 76.47 | 77.85 | 76.22 | 77.59 | 77.59 | 8 |
| Feb 29, 2024 | 76.60 | 76.60 | 76.18 | 76.18 | 76.18 | 8 |
| Feb 28, 2024 | 77.15 | 77.15 | 76.30 | 76.57 | 76.57 | 4 |
| Feb 27, 2024 | 76.70 | 77.10 | 76.32 | 77.00 | 77.00 | 7 |
| Feb 26, 2024 | 75.63 | 76.05 | 75.63 | 76.05 | 76.05 | 1 |
| Feb 23, 2024 | 76.40 | 76.40 | 75.00 | 75.13 | 75.13 | 6 |
| Feb 22, 2024 | 76.50 | 76.75 | 75.72 | 76.74 | 76.74 | 6 |
| Feb 21, 2024 | 76.05 | 76.22 | 76.05 | 76.22 | 76.22 | 2 |
| Feb 20, 2024 | 76.40 | 76.82 | 75.72 | 75.73 | 75.73 | 8 |
| Feb 16, 2024 | 76.13 | 76.95 | 76.13 | 76.94 | 76.94 | 6 |
| Feb 15, 2024 | 75.00 | 76.35 | 75.00 | 76.34 | 76.34 | 4 |
| Feb 14, 2024 | 76.95 | 76.95 | 75.30 | 75.41 | 75.41 | 5 |
| Feb 13, 2024 | 76.15 | 76.75 | 76.15 | 76.44 | 76.44 | 4 |
| Feb 12, 2024 | 75.60 | 76.05 | 75.60 | 76.04 | 76.04 | 4 |
| Feb 09, 2024 | 75.60 | 76.01 | 75.60 | 76.01 | 76.01 | 3 |
| Feb 08, 2024 | 73.70 | 75.45 | 73.70 | 75.45 | 75.45 | 6 |
| Feb 07, 2024 | 73.03 | 73.70 | 73.03 | 73.54 | 73.54 | 14 |
| Feb 06, 2024 | 72.93 | 73.25 | 72.82 | 73.01 | 73.01 | 9 |
| Feb 05, 2024 | 72.57 | 72.90 | 71.43 | 72.60 | 72.60 | 22 |
| Feb 02, 2024 | 72.55 | 72.55 | 71.70 | 71.97 | 71.97 | 21 |
| Feb 01, 2024 | 75.63 | 75.88 | 73.28 | 73.28 | 73.28 | 25 |
| Jan 31, 2024 | 75.90 | 76.20 | 74.90 | 75.04 | 75.04 | 11 |
| Jan 30, 2024 | 75.50 | 76.90 | 75.50 | 76.87 | 76.87 | 5 |
| Jan 29, 2024 | 77.50 | 77.60 | 76.00 | 76.00 | 76.00 | 6 |
| Jan 26, 2024 | 76.20 | 77.00 | 75.57 | 77.00 | 77.00 | 19 |
| Jan 25, 2024 | 75.00 | 76.35 | 75.00 | 76.34 | 76.34 | 14 |
| Jan 24, 2024 | 73.95 | 74.95 | 73.63 | 74.35 | 74.35 | 14 |
| Jan 23, 2024 | 73.88 | 74.15 | 73.18 | 73.73 | 73.73 | 18 |
| Jan 22, 2024 | 72.45 | 74.50 | 72.28 | 74.10 | 74.10 | 28 |
| Jan 19, 2024 | 73.05 | 73.72 | 72.54 | 72.54 | 72.54 | 21 |
| Jan 18, 2024 | 72.30 | 73.35 | 72.15 | 73.25 | 73.25 | 21 |
| Jan 17, 2024 | 71.10 | 72.10 | 71.10 | 72.09 | 72.09 | 3 |
| Jan 16, 2024 | 72.40 | 73.18 | 71.88 | 72.33 | 72.33 | 40 |
| Jan 12, 2024 | 73.55 | 73.55 | 72.60 | 72.70 | 72.70 | 10 |
| Jan 11, 2024 | 72.13 | 73.18 | 71.90 | 71.98 | 71.98 | 26 |
| Jan 10, 2024 | 72.82 | 72.90 | 71.10 | 71.35 | 71.35 | 10 |
| Jan 09, 2024 | 70.85 | 72.40 | 70.85 | 71.97 | 71.97 | 15 |
| Jan 08, 2024 | 71.80 | 71.82 | 70.30 | 70.87 | 70.87 | 26 |
| Jan 05, 2024 | 72.55 | 73.70 | 72.55 | 73.41 | 73.41 | 7 |
| Jan 04, 2024 | 71.55 | 72.25 | 71.55 | 72.25 | 72.25 | 1 |
| Jan 03, 2024 | 70.53 | 73.00 | 70.53 | 72.94 | 72.94 | 10 |
| Jan 02, 2024 | 72.45 | 73.57 | 70.94 | 70.94 | 70.94 | 23 |
| Dec 29, 2023 | 72.47 | 72.50 | 71.95 | 71.97 | 71.97 | 4 |
| Dec 28, 2023 | 73.50 | 73.63 | 72.15 | 72.15 | 72.15 | 15 |
| Dec 27, 2023 | 75.30 | 75.30 | 74.39 | 74.39 | 74.39 | 4 |
| Dec 26, 2023 | 75.53 | 75.53 | 75.38 | 75.38 | 75.38 | 7 |
| Dec 22, 2023 | 74.57 | 74.72 | 73.47 | 73.60 | 73.60 | 18 |
| Dec 21, 2023 | 74.05 | 74.75 | 73.00 | 74.06 | 74.06 | 12 |
| Dec 20, 2023 | 74.72 | 75.35 | 74.63 | 74.63 | 74.63 | 12 |
| Dec 19, 2023 | 73.55 | 74.97 | 73.30 | 74.65 | 74.65 | 22 |
| Dec 18, 2023 | 73.05 | 75.18 | 72.75 | 73.66 | 73.66 | 30 |
| Dec 15, 2023 | 73.13 | 73.22 | 72.20 | 72.65 | 72.65 | 65 |
| Dec 14, 2023 | 71.10 | 73.15 | 71.10 | 72.77 | 72.77 | 30 |
| Dec 13, 2023 | 69.75 | 70.97 | 69.75 | 70.72 | 70.72 | 11 |
| Dec 12, 2023 | 72.38 | 72.40 | 69.70 | 69.71 | 69.71 | 11 |
| Dec 11, 2023 | 71.88 | 72.20 | 71.85 | 72.05 | 72.05 | 9 |
| *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.