E-mini Crude Oil Futures,Aug-20 (QMQ24.NYM)
NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
At close: 04:54PM 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 | 78.43 | 78.47 | 77.20 | 77.35 | 77.35 | 17 |
| May 02, 2024 | 78.32 | 78.55 | 77.50 | 77.95 | 77.95 | 17 |
| May 01, 2024 | 79.70 | 79.78 | 77.85 | 77.85 | 77.85 | 37 |
| Apr 30, 2024 | 80.15 | 80.61 | 79.93 | 80.61 | 80.61 | 14 |
| Apr 29, 2024 | 81.65 | 81.95 | 81.37 | 81.37 | 81.37 | 32 |
| Apr 26, 2024 | 82.13 | 82.75 | 82.13 | 82.35 | 82.35 | 19 |
| Apr 25, 2024 | 80.90 | 82.10 | 80.70 | 81.93 | 81.93 | 22 |
| Apr 24, 2024 | 81.38 | 81.38 | 81.22 | 81.35 | 81.35 | 13 |
| Apr 23, 2024 | 80.75 | 81.73 | 79.80 | 81.73 | 81.73 | 25 |
| Apr 22, 2024 | 80.30 | 80.65 | 79.45 | 80.49 | 80.49 | 17 |
| Apr 19, 2024 | 83.18 | 83.18 | 80.25 | 80.88 | 80.88 | 17 |
| Apr 18, 2024 | 80.88 | 80.88 | 80.87 | 80.87 | 80.87 | 5 |
| Apr 17, 2024 | 83.18 | 83.47 | 81.00 | 81.00 | 81.00 | 6 |
| Apr 16, 2024 | 83.20 | 83.51 | 83.20 | 83.51 | 83.51 | 3 |
| Apr 15, 2024 | 83.68 | 83.68 | 82.63 | 83.47 | 83.47 | 27 |
| Apr 12, 2024 | 83.68 | 84.85 | 83.65 | 83.65 | 83.65 | 6 |
| Apr 11, 2024 | 83.03 | 83.03 | 83.02 | 83.02 | 83.02 | - |
| Apr 10, 2024 | 83.18 | 83.85 | 83.18 | 83.77 | 83.77 | 4 |
| Apr 09, 2024 | 82.88 | 82.88 | 82.87 | 82.87 | 82.87 | - |
| Apr 08, 2024 | 83.70 | 83.71 | 83.70 | 83.71 | 83.71 | - |
| Apr 05, 2024 | 84.15 | 84.70 | 83.97 | 84.24 | 84.24 | 7 |
| Apr 04, 2024 | 83.13 | 84.43 | 83.05 | 84.03 | 84.03 | 4 |
| Apr 03, 2024 | 82.88 | 82.88 | 82.88 | 82.88 | 82.88 | - |
| Apr 02, 2024 | 82.15 | 82.35 | 82.15 | 82.34 | 82.34 | 3 |
| Apr 01, 2024 | 81.13 | 81.13 | 81.12 | 81.12 | 81.12 | - |
| Mar 28, 2024 | 79.88 | 80.90 | 79.85 | 80.89 | 80.89 | 10 |
| Mar 27, 2024 | 79.35 | 79.53 | 79.32 | 79.52 | 79.52 | 2 |
| Mar 26, 2024 | 80.38 | 80.38 | 79.38 | 79.73 | 79.73 | 6 |
| Mar 25, 2024 | 79.55 | 80.06 | 79.53 | 80.06 | 80.06 | 6 |
| Mar 22, 2024 | 78.88 | 78.95 | 78.82 | 78.95 | 78.95 | 2 |
| Mar 21, 2024 | 79.82 | 79.95 | 79.45 | 79.45 | 79.45 | 5 |
| Mar 20, 2024 | 80.57 | 80.57 | 79.50 | 79.51 | 79.51 | 8 |
| Mar 19, 2024 | 80.65 | 80.68 | 80.60 | 80.61 | 80.61 | 2 |
| Mar 18, 2024 | 79.13 | 80.35 | 79.13 | 80.23 | 80.23 | 9 |
| Mar 15, 2024 | 78.97 | 78.98 | 78.97 | 78.98 | 78.98 | - |
| Mar 14, 2024 | 78.28 | 78.88 | 78.22 | 78.88 | 78.88 | 3 |
| Mar 13, 2024 | 76.28 | 77.70 | 76.05 | 77.70 | 77.70 | 9 |
| Mar 12, 2024 | 76.30 | 76.60 | 75.82 | 75.93 | 75.93 | 15 |
| Mar 11, 2024 | 76.15 | 76.40 | 75.80 | 76.15 | 76.15 | 15 |
| Mar 08, 2024 | 76.63 | 77.13 | 75.55 | 75.92 | 75.92 | 13 |
| Mar 07, 2024 | 76.22 | 76.78 | 75.85 | 76.56 | 76.56 | 9 |
| Mar 06, 2024 | 75.85 | 76.47 | 75.85 | 76.47 | 76.47 | 3 |
| Mar 05, 2024 | 76.18 | 76.30 | 75.60 | 75.61 | 75.61 | 20 |
| Mar 04, 2024 | 76.80 | 76.80 | 76.13 | 76.38 | 76.38 | 11 |
| Mar 01, 2024 | 76.55 | 77.03 | 76.40 | 76.84 | 76.84 | 10 |
| Feb 29, 2024 | 75.75 | 75.85 | 75.40 | 75.53 | 75.53 | 16 |
| Feb 28, 2024 | 76.03 | 76.60 | 75.50 | 75.90 | 75.90 | 16 |
| Feb 27, 2024 | 75.38 | 76.45 | 75.38 | 76.32 | 76.32 | 7 |
| Feb 26, 2024 | 74.68 | 75.90 | 74.30 | 75.46 | 75.46 | 14 |
| Feb 23, 2024 | 75.00 | 75.05 | 74.45 | 74.59 | 74.59 | 12 |
| Feb 22, 2024 | 75.68 | 76.13 | 75.30 | 76.12 | 76.12 | 9 |
| Feb 21, 2024 | 74.70 | 75.70 | 74.70 | 75.63 | 75.63 | 16 |
| Feb 20, 2024 | 76.10 | 76.43 | 75.20 | 75.20 | 75.20 | 24 |
| Feb 16, 2024 | 75.85 | 76.35 | 75.18 | 76.35 | 76.35 | 12 |
| Feb 15, 2024 | 74.50 | 76.10 | 74.30 | 75.81 | 75.81 | 16 |
| Feb 14, 2024 | 75.75 | 76.00 | 74.95 | 74.96 | 74.96 | 7 |
| Feb 13, 2024 | 75.85 | 76.32 | 75.68 | 75.94 | 75.94 | 12 |
| Feb 12, 2024 | 74.93 | 75.63 | 74.93 | 75.62 | 75.62 | 4 |
| Feb 09, 2024 | 75.40 | 75.60 | 75.40 | 75.59 | 75.59 | 1 |
| Feb 08, 2024 | 74.47 | 75.03 | 74.38 | 75.02 | 75.02 | 3 |
| Feb 07, 2024 | 73.25 | 73.40 | 73.20 | 73.20 | 73.20 | 2 |
| Feb 06, 2024 | 72.68 | 72.93 | 72.65 | 72.68 | 72.68 | 5 |
| Feb 05, 2024 | 71.95 | 72.30 | 71.13 | 72.30 | 72.30 | 3 |
| Feb 02, 2024 | 73.40 | 73.50 | 71.50 | 71.66 | 71.66 | 8 |
| Feb 01, 2024 | 75.25 | 75.25 | 72.90 | 72.91 | 72.91 | 26 |
| Jan 31, 2024 | 75.20 | 75.20 | 74.60 | 74.64 | 74.64 | 10 |
| Jan 30, 2024 | 75.20 | 76.60 | 75.20 | 76.41 | 76.41 | 3 |
| Jan 29, 2024 | 77.20 | 77.20 | 75.55 | 75.56 | 75.56 | 19 |
| Jan 26, 2024 | 75.35 | 76.60 | 75.10 | 76.52 | 76.52 | 13 |
| Jan 25, 2024 | 75.88 | 75.88 | 75.82 | 75.88 | 75.88 | 1 |
| Jan 24, 2024 | 74.20 | 74.20 | 73.97 | 73.98 | 73.98 | 1 |
| Jan 23, 2024 | 73.60 | 73.60 | 73.10 | 73.40 | 73.40 | 4 |
| Jan 22, 2024 | 72.22 | 73.76 | 72.22 | 73.76 | 73.76 | 2 |
| Jan 19, 2024 | 73.35 | 73.35 | 72.20 | 72.21 | 72.21 | 2 |
| Jan 18, 2024 | 72.90 | 72.90 | 72.90 | 72.90 | 72.90 | - |
| Jan 17, 2024 | 71.60 | 71.95 | 70.60 | 71.80 | 71.80 | 8 |
| Jan 16, 2024 | 72.28 | 72.28 | 71.60 | 72.05 | 72.05 | 7 |
| Jan 12, 2024 | 74.18 | 74.18 | 72.44 | 72.44 | 72.44 | 4 |
| Jan 11, 2024 | 71.15 | 72.15 | 71.15 | 71.72 | 71.72 | 4 |
| Jan 10, 2024 | 71.90 | 71.95 | 70.97 | 71.12 | 71.12 | 6 |
| Jan 09, 2024 | 70.90 | 72.00 | 70.90 | 71.68 | 71.68 | 5 |
| Jan 08, 2024 | 71.50 | 71.50 | 70.22 | 70.62 | 70.62 | 7 |
| Jan 05, 2024 | 73.07 | 73.08 | 73.07 | 73.08 | 73.08 | - |
| Jan 04, 2024 | 71.97 | 71.97 | 71.97 | 71.97 | 71.97 | 66 |
| Jan 03, 2024 | 70.00 | 72.66 | 70.00 | 72.66 | 72.66 | 1 |
| Jan 02, 2024 | 70.70 | 70.70 | 70.70 | 70.70 | 70.70 | - |
| Dec 29, 2023 | 71.70 | 71.70 | 71.69 | 71.69 | 71.69 | - |
| Dec 28, 2023 | 73.20 | 73.20 | 71.89 | 71.90 | 71.90 | 2 |
| Dec 27, 2023 | 74.10 | 74.10 | 74.10 | 74.10 | 74.10 | - |
| Dec 26, 2023 | 75.03 | 75.03 | 75.02 | 75.02 | 75.02 | - |
| Dec 22, 2023 | 74.20 | 74.20 | 73.32 | 73.32 | 73.32 | 3 |
| Dec 21, 2023 | 73.82 | 73.83 | 73.82 | 73.83 | 73.83 | - |
| Dec 20, 2023 | 74.43 | 74.43 | 74.42 | 74.42 | 74.42 | - |
| Dec 19, 2023 | 74.47 | 74.48 | 74.47 | 74.47 | 74.47 | - |
| Dec 18, 2023 | 73.20 | 73.53 | 72.05 | 73.53 | 73.53 | 3 |
| Dec 15, 2023 | 72.60 | 72.90 | 71.85 | 72.55 | 72.55 | 5 |
| Dec 14, 2023 | 71.70 | 72.68 | 71.70 | 72.67 | 72.67 | 3 |
| Dec 13, 2023 | 70.80 | 70.85 | 70.68 | 70.68 | 70.68 | 2 |
| Dec 12, 2023 | 69.70 | 69.70 | 69.65 | 69.66 | 69.66 | 1 |
| Dec 11, 2023 | 71.93 | 71.93 | 71.92 | 71.92 | 71.92 | - |
| *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.