E-mini Crude Oil Futures,Sep-20 (QMU24.NYM)
NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
As of 01:07PM EDT. Market open.
Time Period:
May 15, 2023 - May 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 15, 2024 | 76.20 | 77.00 | 75.68 | 77.00 | 77.00 | 44 |
| May 14, 2024 | 76.50 | 76.70 | 76.45 | 76.69 | 76.69 | 5 |
| May 13, 2024 | 76.50 | 77.70 | 76.50 | 77.52 | 77.52 | 5 |
| May 10, 2024 | 77.00 | 77.00 | 76.88 | 76.92 | 76.92 | 3 |
| May 09, 2024 | 77.82 | 78.03 | 77.75 | 77.76 | 77.76 | 5 |
| May 08, 2024 | 76.50 | 77.53 | 76.28 | 77.53 | 77.53 | 9 |
| May 07, 2024 | 77.18 | 77.78 | 77.18 | 77.24 | 77.24 | 5 |
| May 06, 2024 | 77.47 | 77.57 | 77.05 | 77.27 | 77.27 | 11 |
| May 03, 2024 | 77.50 | 77.50 | 76.85 | 76.86 | 76.86 | 4 |
| May 02, 2024 | 77.00 | 77.38 | 77.00 | 77.37 | 77.37 | 1 |
| May 01, 2024 | 78.50 | 78.85 | 77.00 | 77.22 | 77.22 | 10 |
| Apr 30, 2024 | 79.15 | 79.91 | 79.15 | 79.91 | 79.91 | 1 |
| Apr 29, 2024 | 80.75 | 80.75 | 80.65 | 80.65 | 80.65 | 1 |
| Apr 26, 2024 | 81.32 | 81.55 | 81.32 | 81.54 | 81.54 | 4 |
| Apr 25, 2024 | 80.10 | 81.15 | 79.90 | 81.09 | 81.09 | 7 |
| Apr 24, 2024 | 80.57 | 80.58 | 80.57 | 80.58 | 80.58 | - |
| Apr 23, 2024 | 80.40 | 80.90 | 80.40 | 80.89 | 80.89 | 1 |
| Apr 22, 2024 | 79.40 | 79.82 | 79.28 | 79.73 | 79.73 | 4 |
| Apr 19, 2024 | 82.03 | 82.40 | 79.65 | 80.13 | 80.13 | 5 |
| Apr 18, 2024 | 80.10 | 80.18 | 79.93 | 80.17 | 80.17 | 8 |
| Apr 17, 2024 | 82.57 | 82.57 | 80.25 | 80.31 | 80.31 | 8 |
| Apr 16, 2024 | 83.13 | 83.13 | 82.72 | 82.73 | 82.73 | 3 |
| Apr 15, 2024 | 82.95 | 82.95 | 82.30 | 82.65 | 82.65 | 8 |
| Apr 12, 2024 | 82.82 | 82.85 | 82.82 | 82.82 | 82.82 | 3 |
| Apr 11, 2024 | 82.20 | 82.20 | 82.20 | 82.20 | 82.20 | - |
| Apr 10, 2024 | 82.35 | 82.88 | 82.35 | 82.87 | 82.87 | 4 |
| Apr 09, 2024 | 82.03 | 82.03 | 82.02 | 82.02 | 82.02 | - |
| Apr 08, 2024 | 81.60 | 82.78 | 81.53 | 82.77 | 82.77 | 5 |
| Apr 05, 2024 | 83.68 | 83.72 | 83.25 | 83.26 | 83.26 | 5 |
| Apr 04, 2024 | 83.07 | 83.07 | 83.07 | 83.07 | 83.07 | - |
| Apr 03, 2024 | 81.97 | 81.97 | 81.97 | 81.97 | 81.97 | - |
| Apr 02, 2024 | 81.35 | 81.38 | 81.35 | 81.38 | 81.38 | 1 |
| Apr 01, 2024 | 80.10 | 80.65 | 80.10 | 80.26 | 80.26 | 5 |
| Mar 28, 2024 | 79.53 | 80.10 | 79.53 | 80.09 | 80.09 | 3 |
| Mar 27, 2024 | 78.50 | 78.82 | 78.50 | 78.82 | 78.82 | 1 |
| Mar 26, 2024 | 79.00 | 79.01 | 79.00 | 79.01 | 79.01 | - |
| Mar 25, 2024 | 78.38 | 79.43 | 78.38 | 79.29 | 79.29 | 3 |
| Mar 22, 2024 | 78.22 | 78.23 | 78.22 | 78.23 | 78.23 | - |
| Mar 21, 2024 | 79.13 | 79.13 | 78.20 | 78.75 | 78.75 | 7 |
| Mar 20, 2024 | 79.20 | 79.20 | 78.60 | 78.79 | 78.79 | 4 |
| Mar 19, 2024 | 79.30 | 79.81 | 79.30 | 79.81 | 79.81 | 5 |
| Mar 18, 2024 | 78.70 | 79.47 | 78.70 | 79.46 | 79.46 | 8 |
| Mar 15, 2024 | 77.78 | 78.30 | 77.72 | 78.30 | 78.30 | 6 |
| Mar 14, 2024 | 78.15 | 78.16 | 78.15 | 78.16 | 78.16 | - |
| Mar 13, 2024 | 77.03 | 77.03 | 77.02 | 77.02 | 77.02 | - |
| Mar 12, 2024 | 76.05 | 76.05 | 75.20 | 75.33 | 75.33 | 3 |
| Mar 11, 2024 | 75.55 | 75.55 | 75.55 | 75.55 | 75.55 | - |
| Mar 08, 2024 | 75.30 | 75.30 | 75.20 | 75.29 | 75.29 | 1 |
| Mar 07, 2024 | 75.63 | 75.90 | 75.50 | 75.90 | 75.90 | 2 |
| Mar 06, 2024 | 75.60 | 75.80 | 75.60 | 75.79 | 75.79 | 1 |
| Mar 05, 2024 | 75.60 | 75.63 | 75.00 | 75.00 | 75.00 | 16 |
| Mar 04, 2024 | 75.50 | 75.75 | 75.50 | 75.74 | 75.74 | 2 |
| Mar 01, 2024 | 76.10 | 76.10 | 76.09 | 76.09 | 76.09 | - |
| Feb 29, 2024 | 75.00 | 75.00 | 74.85 | 74.86 | 74.86 | 2 |
| Feb 28, 2024 | 75.22 | 75.23 | 75.22 | 75.23 | 75.23 | - |
| Feb 27, 2024 | 75.78 | 75.78 | 75.57 | 75.66 | 75.66 | 4 |
| Feb 26, 2024 | 73.78 | 74.85 | 73.72 | 74.85 | 74.85 | 2 |
| Feb 23, 2024 | 74.05 | 74.05 | 74.05 | 74.05 | 74.05 | - |
| Feb 22, 2024 | 74.82 | 75.50 | 74.82 | 75.50 | 75.50 | 2 |
| Feb 21, 2024 | 75.07 | 75.07 | 74.90 | 75.03 | 75.03 | 4 |
| Feb 20, 2024 | 74.88 | 74.88 | 74.65 | 74.65 | 74.65 | 3 |
| Feb 16, 2024 | 75.28 | 75.78 | 75.25 | 75.77 | 75.77 | 3 |
| Feb 15, 2024 | 75.25 | 75.26 | 75.25 | 75.26 | 75.26 | 12 |
| Feb 14, 2024 | 75.13 | 75.15 | 74.49 | 74.49 | 74.49 | 4 |
| Feb 13, 2024 | 75.40 | 75.40 | 75.40 | 75.40 | 75.40 | - |
| Feb 12, 2024 | 75.15 | 75.15 | 75.15 | 75.15 | 75.15 | - |
| Feb 09, 2024 | 74.53 | 75.11 | 74.53 | 75.11 | 75.11 | 1 |
| Feb 08, 2024 | 74.20 | 74.55 | 74.20 | 74.54 | 74.54 | 1 |
| Feb 07, 2024 | 72.82 | 72.85 | 72.80 | 72.80 | 72.80 | 2 |
| Feb 06, 2024 | 72.55 | 72.55 | 72.30 | 72.30 | 72.30 | 4 |
| Feb 05, 2024 | 71.85 | 71.95 | 70.82 | 71.94 | 71.94 | 15 |
| Feb 02, 2024 | 72.10 | 72.20 | 71.15 | 71.28 | 71.28 | 12 |
| Feb 01, 2024 | 74.20 | 74.20 | 72.49 | 72.49 | 72.49 | 6 |
| Jan 31, 2024 | 75.20 | 75.20 | 74.20 | 74.20 | 74.20 | 2 |
| Jan 30, 2024 | 75.20 | 75.93 | 75.20 | 75.92 | 75.92 | 1 |
| Jan 29, 2024 | 75.80 | 75.80 | 75.05 | 75.06 | 75.06 | 3 |
| Jan 26, 2024 | 76.00 | 76.00 | 75.99 | 75.99 | 75.99 | - |
| Jan 25, 2024 | 74.10 | 75.38 | 74.10 | 75.38 | 75.38 | 3 |
| Jan 24, 2024 | 73.55 | 73.56 | 73.55 | 73.56 | 73.56 | - |
| Jan 23, 2024 | 73.20 | 73.20 | 72.80 | 73.03 | 73.03 | 4 |
| Jan 22, 2024 | 71.90 | 73.40 | 71.60 | 73.37 | 73.37 | 6 |
| Jan 19, 2024 | 71.82 | 71.82 | 71.82 | 71.82 | 71.82 | - |
| Jan 18, 2024 | 71.65 | 72.53 | 71.65 | 72.52 | 72.52 | 1 |
| Jan 17, 2024 | 70.40 | 71.46 | 70.20 | 71.46 | 71.46 | 3 |
| Jan 16, 2024 | 71.90 | 72.60 | 71.40 | 71.72 | 71.72 | 7 |
| Jan 12, 2024 | 73.15 | 73.15 | 72.10 | 72.11 | 72.11 | 2 |
| Jan 11, 2024 | 71.40 | 71.41 | 71.40 | 71.41 | 71.41 | - |
| Jan 10, 2024 | 70.82 | 70.83 | 70.82 | 70.83 | 70.83 | - |
| Jan 09, 2024 | 70.65 | 71.35 | 70.65 | 71.34 | 71.34 | 2 |
| Jan 08, 2024 | 72.80 | 72.80 | 69.80 | 70.31 | 70.31 | 11 |
| Jan 05, 2024 | 71.43 | 72.90 | 71.43 | 72.71 | 72.71 | 9 |
| Jan 04, 2024 | 72.43 | 72.80 | 71.65 | 71.65 | 71.65 | 69 |
| Jan 03, 2024 | 70.85 | 72.50 | 70.60 | 72.34 | 72.34 | 5 |
| Jan 02, 2024 | 71.57 | 71.57 | 70.40 | 70.41 | 70.41 | 1 |
| Dec 29, 2023 | 71.35 | 71.35 | 71.34 | 71.34 | 71.34 | - |
| Dec 28, 2023 | 73.45 | 73.60 | 71.55 | 71.55 | 71.55 | 7 |
| Dec 27, 2023 | 74.57 | 74.57 | 73.75 | 73.75 | 73.75 | 12 |
| Dec 26, 2023 | 73.00 | 74.65 | 73.00 | 74.59 | 74.59 | 6 |
| Dec 22, 2023 | 74.20 | 74.20 | 72.97 | 72.98 | 72.98 | 2 |
| Dec 21, 2023 | 73.10 | 73.55 | 73.10 | 73.55 | 73.55 | 2 |
| *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.