Canada markets close in 38 minutes

E-mini Crude Oil Futures,Oct-20 (QMV24.NYM)

NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
75.80-0.35 (-0.46%)
As of 07:06AM EDT. Market open.
Time Period:
May 15, 2023 - May 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 15, 202475.8075.8075.8075.8075.801
May 14, 202476.1576.1676.1576.1676.167
May 13, 202477.0077.3076.9576.9676.967
May 10, 202476.6876.6876.4076.4076.408
May 09, 202477.2077.2177.2077.2177.21-
May 08, 202476.9776.9776.9776.9776.971
May 07, 202476.7576.7676.7576.7676.76-
May 06, 202476.8076.8076.6076.7776.772
May 03, 202476.7076.7276.3576.3676.362
May 02, 202476.7876.7876.7876.7876.78-
May 01, 202478.1878.1876.5976.5976.592
Apr 30, 202478.4579.2178.4579.2179.211
Apr 29, 202479.9379.9379.9279.9279.92-
Apr 26, 202480.7580.7580.7480.7480.74-
Apr 25, 202478.7580.2878.7580.2880.286
Apr 24, 202479.8079.8179.8079.8179.81-
Apr 23, 202480.0580.0680.0580.0680.06-
Apr 22, 202478.9778.9778.9778.9778.97-
Apr 19, 202479.3879.3879.3779.3779.37-
Apr 18, 202479.4579.4579.4579.4579.451
Apr 17, 202481.8281.8279.6079.6179.614
Apr 16, 202482.0082.0081.9281.9281.921
Apr 15, 202481.7081.8381.1081.8381.838
Apr 12, 202483.2883.2881.9581.9681.964
Apr 11, 202481.3881.3881.3781.3781.371
Apr 10, 202481.5081.9781.5081.9781.974
Apr 09, 202481.1581.1681.1581.1681.16-
Apr 08, 202480.6581.8580.6581.8481.842
Apr 05, 202482.7082.7082.2882.2882.282
Apr 04, 202482.1382.1382.1282.1282.12-
Apr 03, 202481.2081.2081.0781.0781.071
Apr 02, 202480.1880.5380.0080.4580.453
Apr 01, 202479.0579.4379.0579.4279.422
Mar 28, 202478.9579.3078.9579.2979.291
Mar 27, 202478.1378.1378.1278.1378.13-
Mar 26, 202478.2878.2878.2878.2878.28-
Mar 25, 202478.5378.5378.5378.5378.53-
Mar 22, 202477.5077.5177.5077.5177.51-
Mar 21, 202478.0578.0578.0078.0578.051
Mar 20, 202478.0778.1377.8578.0678.065
Mar 19, 202478.7579.0378.7579.0379.031
Mar 18, 202477.6378.7077.6378.6978.692
Mar 15, 202477.6377.6377.6277.6277.62-
Mar 14, 202477.4577.4577.4577.4577.45-
Mar 13, 202475.9576.3575.9576.3576.351
Mar 12, 202474.7274.7374.7274.7374.73-
Mar 11, 202474.9574.9574.9574.9574.95-
Mar 08, 202475.3275.3274.4074.6574.653
Mar 07, 202475.2575.2575.2475.2475.24-
Mar 06, 202475.1375.1375.1275.1275.12-
Mar 05, 202474.7074.8574.3974.3974.396
Mar 04, 202475.1075.1075.1075.1075.10-
Mar 01, 202475.3875.3875.3775.3775.37-
Feb 29, 202474.2274.2374.2274.2374.23-
Feb 28, 202474.6074.6074.5974.5974.59-
Feb 27, 202475.0375.0375.0275.0275.02-
Feb 26, 202474.2574.2874.2574.2774.271
Feb 23, 202473.6073.6073.5073.5173.512
Feb 22, 202474.9074.9074.8974.8974.892
Feb 21, 202474.6074.6074.3574.4474.443
Feb 20, 202474.3074.3074.1074.1074.101
Feb 16, 202475.2075.2075.2075.2075.20-
Feb 15, 202474.7274.7274.7274.7274.72-
Feb 14, 202474.8074.8073.9773.9873.982
Feb 13, 202474.8874.8874.8874.8874.88-
Feb 12, 202474.6874.6874.6774.6774.67-
Feb 09, 202474.6374.6374.6274.6274.62-
Feb 08, 202473.1374.0573.1374.0574.051
Feb 07, 202472.1072.4071.8272.3872.386
Feb 06, 202471.7272.2071.7271.9071.9012
Feb 05, 202471.5371.6570.4071.5671.5610
Feb 02, 202472.3272.4570.8970.8970.8913
Feb 01, 202474.1874.1872.0572.0672.0614
Jan 31, 202474.8074.8073.4573.7473.743
Jan 30, 202474.7275.4173.9575.4175.418
Jan 29, 202476.3076.3074.5074.5574.5512
Jan 26, 202474.4775.4774.4775.4675.462
Jan 25, 202474.8874.8874.8774.8774.87-
Jan 24, 202472.6373.7272.5073.1373.1316
Jan 23, 202472.8873.1072.5772.6372.6312
Jan 22, 202471.3573.2571.3572.9772.978
Jan 19, 202471.4371.4371.4271.4271.42-
Jan 18, 202472.1372.1372.1272.1272.12-
Jan 17, 202471.1071.1071.1071.1071.10-
Jan 16, 202471.3571.3671.3571.3571.35-
Jan 12, 202472.2073.5071.7571.7671.764
Jan 11, 202472.2072.2071.0771.0771.072
Jan 10, 202470.5070.5070.5070.5070.50-
Jan 09, 202471.2071.2070.8070.9770.972
Jan 08, 202470.6070.6069.9969.9969.991
Jan 05, 202472.3272.3372.3272.3272.32-
Jan 04, 202470.8071.3070.8071.2971.291
Jan 03, 202471.7572.0071.7571.9971.991
Jan 02, 202470.2070.2070.1070.1070.101
Dec 29, 202371.1071.1070.9770.9870.981
Dec 28, 202372.4072.4071.2071.2071.201
Dec 27, 202373.4073.4073.2073.3873.382
Dec 26, 202373.7574.1573.7574.1574.151
Dec 22, 202373.2073.2072.6072.6172.611
Dec 21, 202373.2273.2373.2273.2373.23-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...