E-mini Crude Oil Futures,Sep-20 (QMU24.NYM)
NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
As of 04:18AM EDT. Market open.
Time Period:
May 29, 2023 - May 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 29, 2024 | 79.075 | 79.525 | 79.025 | 79.475 | 79.475 | 11 |
| May 28, 2024 | 77.000 | 79.175 | 76.725 | 78.830 | 78.830 | 75 |
| May 27, 2024 | - | - | - | - | - | - |
| May 24, 2024 | 75.925 | 76.775 | 75.350 | 76.710 | 76.710 | 75 |
| May 23, 2024 | 76.300 | 77.575 | 75.850 | 76.000 | 76.000 | 32 |
| May 22, 2024 | 77.350 | 77.450 | 76.450 | 76.660 | 76.660 | 37 |
| May 21, 2024 | 77.925 | 78.100 | 77.000 | 77.820 | 77.820 | 64 |
| May 20, 2024 | 78.375 | 79.000 | 78.000 | 78.420 | 78.420 | 12 |
| May 17, 2024 | 78.300 | 78.600 | 78.300 | 78.580 | 78.580 | 11 |
| May 16, 2024 | 77.500 | 78.000 | 77.325 | 77.730 | 77.730 | 14 |
| May 15, 2024 | 76.200 | 77.325 | 75.675 | 77.140 | 77.140 | 45 |
| May 14, 2024 | 76.500 | 76.700 | 76.450 | 76.690 | 76.690 | 26 |
| May 13, 2024 | 76.500 | 77.700 | 76.500 | 77.520 | 77.520 | 5 |
| May 10, 2024 | 77.000 | 77.000 | 76.875 | 76.920 | 76.920 | 3 |
| May 09, 2024 | 77.825 | 78.025 | 77.750 | 77.760 | 77.760 | 5 |
| May 08, 2024 | 76.500 | 77.530 | 76.275 | 77.530 | 77.530 | 9 |
| May 07, 2024 | 77.175 | 77.775 | 77.175 | 77.240 | 77.240 | 5 |
| May 06, 2024 | 77.475 | 77.575 | 77.050 | 77.270 | 77.270 | 11 |
| May 03, 2024 | 77.500 | 77.500 | 76.850 | 76.860 | 76.860 | 4 |
| May 02, 2024 | 77.000 | 77.375 | 77.000 | 77.370 | 77.370 | 1 |
| May 01, 2024 | 78.500 | 78.850 | 77.000 | 77.220 | 77.220 | 10 |
| Apr 30, 2024 | 79.150 | 79.910 | 79.150 | 79.910 | 79.910 | 1 |
| Apr 29, 2024 | 80.750 | 80.750 | 80.650 | 80.650 | 80.650 | 1 |
| Apr 26, 2024 | 81.325 | 81.550 | 81.325 | 81.540 | 81.540 | 4 |
| Apr 25, 2024 | 80.100 | 81.150 | 79.900 | 81.090 | 81.090 | 7 |
| Apr 24, 2024 | 80.575 | 80.580 | 80.575 | 80.580 | 80.580 | - |
| Apr 23, 2024 | 80.400 | 80.900 | 80.400 | 80.890 | 80.890 | 1 |
| Apr 22, 2024 | 79.400 | 79.825 | 79.275 | 79.730 | 79.730 | 4 |
| Apr 19, 2024 | 82.025 | 82.400 | 79.650 | 80.130 | 80.130 | 5 |
| Apr 18, 2024 | 80.100 | 80.175 | 79.925 | 80.170 | 80.170 | 8 |
| Apr 17, 2024 | 82.575 | 82.575 | 80.250 | 80.310 | 80.310 | 8 |
| Apr 16, 2024 | 83.125 | 83.125 | 82.725 | 82.730 | 82.730 | 3 |
| Apr 15, 2024 | 82.950 | 82.950 | 82.300 | 82.650 | 82.650 | 8 |
| Apr 12, 2024 | 82.825 | 82.850 | 82.820 | 82.820 | 82.820 | 3 |
| Apr 11, 2024 | 82.200 | 82.200 | 82.200 | 82.200 | 82.200 | - |
| Apr 10, 2024 | 82.350 | 82.875 | 82.350 | 82.870 | 82.870 | 4 |
| Apr 09, 2024 | 82.025 | 82.025 | 82.020 | 82.020 | 82.020 | - |
| Apr 08, 2024 | 81.600 | 82.775 | 81.525 | 82.770 | 82.770 | 5 |
| Apr 05, 2024 | 83.675 | 83.725 | 83.250 | 83.260 | 83.260 | 5 |
| Apr 04, 2024 | 83.075 | 83.075 | 83.070 | 83.070 | 83.070 | - |
| Apr 03, 2024 | 81.975 | 81.975 | 81.970 | 81.970 | 81.970 | - |
| Apr 02, 2024 | 81.350 | 81.380 | 81.350 | 81.380 | 81.380 | 1 |
| Apr 01, 2024 | 80.100 | 80.650 | 80.100 | 80.260 | 80.260 | 5 |
| Mar 28, 2024 | 79.525 | 80.100 | 79.525 | 80.090 | 80.090 | 3 |
| Mar 27, 2024 | 78.500 | 78.825 | 78.500 | 78.820 | 78.820 | 1 |
| Mar 26, 2024 | 79.000 | 79.010 | 79.000 | 79.010 | 79.010 | - |
| Mar 25, 2024 | 78.375 | 79.425 | 78.375 | 79.290 | 79.290 | 3 |
| Mar 22, 2024 | 78.225 | 78.230 | 78.225 | 78.230 | 78.230 | - |
| Mar 21, 2024 | 79.125 | 79.125 | 78.200 | 78.750 | 78.750 | 7 |
| Mar 20, 2024 | 79.200 | 79.200 | 78.600 | 78.790 | 78.790 | 4 |
| Mar 19, 2024 | 79.300 | 79.810 | 79.300 | 79.810 | 79.810 | 5 |
| Mar 18, 2024 | 78.700 | 79.475 | 78.700 | 79.460 | 79.460 | 8 |
| Mar 15, 2024 | 77.775 | 78.300 | 77.725 | 78.300 | 78.300 | 6 |
| Mar 14, 2024 | 78.150 | 78.160 | 78.150 | 78.160 | 78.160 | - |
| Mar 13, 2024 | 77.025 | 77.025 | 77.020 | 77.020 | 77.020 | - |
| Mar 12, 2024 | 76.050 | 76.050 | 75.200 | 75.330 | 75.330 | 3 |
| Mar 11, 2024 | 75.550 | 75.550 | 75.550 | 75.550 | 75.550 | - |
| Mar 08, 2024 | 75.300 | 75.300 | 75.200 | 75.290 | 75.290 | 1 |
| Mar 07, 2024 | 75.625 | 75.900 | 75.500 | 75.900 | 75.900 | 2 |
| Mar 06, 2024 | 75.600 | 75.800 | 75.600 | 75.790 | 75.790 | 1 |
| Mar 05, 2024 | 75.600 | 75.625 | 75.000 | 75.000 | 75.000 | 16 |
| Mar 04, 2024 | 75.500 | 75.750 | 75.500 | 75.740 | 75.740 | 2 |
| Mar 01, 2024 | 76.100 | 76.100 | 76.090 | 76.090 | 76.090 | - |
| Feb 29, 2024 | 75.000 | 75.000 | 74.850 | 74.860 | 74.860 | 2 |
| Feb 28, 2024 | 75.225 | 75.230 | 75.225 | 75.230 | 75.230 | - |
| Feb 27, 2024 | 75.775 | 75.775 | 75.575 | 75.660 | 75.660 | 4 |
| Feb 26, 2024 | 73.775 | 74.850 | 73.725 | 74.850 | 74.850 | 2 |
| Feb 23, 2024 | 74.050 | 74.050 | 74.050 | 74.050 | 74.050 | - |
| Feb 22, 2024 | 74.825 | 75.500 | 74.825 | 75.500 | 75.500 | 2 |
| Feb 21, 2024 | 75.075 | 75.075 | 74.900 | 75.030 | 75.030 | 4 |
| Feb 20, 2024 | 74.875 | 74.875 | 74.650 | 74.650 | 74.650 | 3 |
| Feb 16, 2024 | 75.275 | 75.775 | 75.250 | 75.770 | 75.770 | 3 |
| Feb 15, 2024 | 75.250 | 75.260 | 75.250 | 75.260 | 75.260 | 12 |
| Feb 14, 2024 | 75.125 | 75.150 | 74.490 | 74.490 | 74.490 | 4 |
| Feb 13, 2024 | 75.400 | 75.400 | 75.400 | 75.400 | 75.400 | - |
| Feb 12, 2024 | 75.150 | 75.150 | 75.150 | 75.150 | 75.150 | - |
| Feb 09, 2024 | 74.525 | 75.110 | 74.525 | 75.110 | 75.110 | 1 |
| Feb 08, 2024 | 74.200 | 74.550 | 74.200 | 74.540 | 74.540 | 1 |
| Feb 07, 2024 | 72.825 | 72.850 | 72.800 | 72.800 | 72.800 | 2 |
| Feb 06, 2024 | 72.550 | 72.550 | 72.300 | 72.300 | 72.300 | 4 |
| Feb 05, 2024 | 71.850 | 71.950 | 70.825 | 71.940 | 71.940 | 15 |
| Feb 02, 2024 | 72.100 | 72.200 | 71.150 | 71.280 | 71.280 | 12 |
| Feb 01, 2024 | 74.200 | 74.200 | 72.490 | 72.490 | 72.490 | 6 |
| Jan 31, 2024 | 75.200 | 75.200 | 74.200 | 74.200 | 74.200 | 2 |
| Jan 30, 2024 | 75.200 | 75.925 | 75.200 | 75.920 | 75.920 | 1 |
| Jan 29, 2024 | 75.800 | 75.800 | 75.050 | 75.060 | 75.060 | 3 |
| Jan 26, 2024 | 76.000 | 76.000 | 75.990 | 75.990 | 75.990 | - |
| Jan 25, 2024 | 74.100 | 75.380 | 74.100 | 75.380 | 75.380 | 3 |
| Jan 24, 2024 | 73.550 | 73.560 | 73.550 | 73.560 | 73.560 | - |
| Jan 23, 2024 | 73.200 | 73.200 | 72.800 | 73.030 | 73.030 | 4 |
| Jan 22, 2024 | 71.900 | 73.400 | 71.600 | 73.370 | 73.370 | 6 |
| Jan 19, 2024 | 71.825 | 71.825 | 71.820 | 71.820 | 71.820 | - |
| Jan 18, 2024 | 71.650 | 72.525 | 71.650 | 72.520 | 72.520 | 1 |
| Jan 17, 2024 | 70.400 | 71.460 | 70.200 | 71.460 | 71.460 | 3 |
| Jan 16, 2024 | 71.900 | 72.600 | 71.400 | 71.720 | 71.720 | 7 |
| Jan 12, 2024 | 73.150 | 73.150 | 72.100 | 72.110 | 72.110 | 2 |
| Jan 11, 2024 | 71.400 | 71.410 | 71.400 | 71.410 | 71.410 | - |
| Jan 10, 2024 | 70.825 | 70.830 | 70.825 | 70.830 | 70.830 | - |
| Jan 09, 2024 | 70.650 | 71.350 | 70.650 | 71.340 | 71.340 | 2 |
| Jan 08, 2024 | 72.800 | 72.800 | 69.800 | 70.310 | 70.310 | 11 |
| *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.