E-mini Crude Oil Futures,Nov-20 (QMX24.NYM)
NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
As of 06:22AM EDT. Market open.
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 06, 2024 | 76.200 | 76.475 | 75.875 | 76.475 | 76.475 | 10 |
| May 03, 2024 | 75.975 | 75.975 | 75.890 | 75.890 | 75.890 | - |
| May 02, 2024 | 76.250 | 76.250 | 76.240 | 76.240 | 76.240 | - |
| May 01, 2024 | 76.000 | 76.010 | 76.000 | 76.010 | 76.010 | - |
| Apr 30, 2024 | 79.575 | 79.675 | 78.570 | 78.570 | 78.570 | 2 |
| Apr 29, 2024 | 79.475 | 79.475 | 79.240 | 79.240 | 79.240 | 1 |
| Apr 26, 2024 | 79.725 | 80.010 | 79.725 | 80.010 | 80.010 | 3 |
| Apr 25, 2024 | 78.050 | 79.750 | 78.050 | 79.530 | 79.530 | 8 |
| Apr 24, 2024 | 79.525 | 79.525 | 79.100 | 79.110 | 79.110 | 2 |
| Apr 23, 2024 | 79.075 | 79.300 | 79.075 | 79.300 | 79.300 | 1 |
| Apr 22, 2024 | 78.250 | 78.260 | 78.250 | 78.260 | 78.260 | - |
| Apr 19, 2024 | 80.450 | 80.900 | 78.650 | 78.650 | 78.650 | 6 |
| Apr 18, 2024 | 78.700 | 78.775 | 78.700 | 78.770 | 78.770 | 1 |
| Apr 17, 2024 | 80.925 | 81.225 | 78.950 | 78.950 | 78.950 | 10 |
| Apr 16, 2024 | 81.475 | 81.500 | 81.150 | 81.150 | 81.150 | 2 |
| Apr 15, 2024 | 81.300 | 81.325 | 80.500 | 81.040 | 81.040 | 14 |
| Apr 12, 2024 | 81.100 | 82.100 | 81.000 | 81.160 | 81.160 | 18 |
| Apr 11, 2024 | 81.150 | 81.400 | 80.575 | 80.580 | 80.580 | 15 |
| Apr 10, 2024 | 80.375 | 81.175 | 80.000 | 81.110 | 81.110 | 18 |
| Apr 09, 2024 | 81.325 | 81.375 | 80.325 | 80.330 | 80.330 | 4 |
| Apr 08, 2024 | 80.950 | 81.300 | 80.300 | 80.960 | 80.960 | 12 |
| Apr 05, 2024 | 81.300 | 81.775 | 81.175 | 81.370 | 81.370 | 8 |
| Apr 04, 2024 | 80.325 | 81.350 | 80.250 | 81.220 | 81.220 | 8 |
| Apr 03, 2024 | 80.225 | 80.225 | 80.220 | 80.220 | 80.220 | - |
| Apr 02, 2024 | 79.575 | 79.575 | 79.570 | 79.570 | 79.570 | - |
| Apr 01, 2024 | 78.300 | 78.625 | 78.300 | 78.620 | 78.620 | 1 |
| Mar 28, 2024 | 77.800 | 78.550 | 77.725 | 78.540 | 78.540 | 5 |
| Mar 27, 2024 | 77.250 | 77.450 | 77.025 | 77.450 | 77.450 | 4 |
| Mar 26, 2024 | 78.000 | 78.000 | 77.590 | 77.590 | 77.590 | 3 |
| Mar 25, 2024 | 77.250 | 77.825 | 77.100 | 77.820 | 77.820 | 8 |
| Mar 22, 2024 | 77.475 | 77.475 | 76.825 | 76.830 | 76.830 | 3 |
| Mar 21, 2024 | 77.600 | 77.600 | 77.200 | 77.380 | 77.380 | 5 |
| Mar 20, 2024 | 77.500 | 77.575 | 77.050 | 77.360 | 77.360 | 9 |
| Mar 19, 2024 | 78.225 | 78.280 | 78.225 | 78.280 | 78.280 | 2 |
| Mar 18, 2024 | 77.400 | 77.975 | 77.225 | 77.970 | 77.970 | 9 |
| Mar 15, 2024 | 76.575 | 76.980 | 76.350 | 76.980 | 76.980 | 6 |
| Mar 14, 2024 | 76.800 | 76.800 | 76.790 | 76.790 | 76.790 | - |
| Mar 13, 2024 | 74.725 | 75.730 | 74.725 | 75.730 | 75.730 | 7 |
| Mar 12, 2024 | 74.675 | 74.675 | 74.175 | 74.180 | 74.180 | 7 |
| Mar 11, 2024 | 73.925 | 74.400 | 73.925 | 74.400 | 74.400 | 4 |
| Mar 08, 2024 | 74.550 | 74.550 | 74.000 | 74.080 | 74.080 | 2 |
| Mar 07, 2024 | 74.300 | 74.650 | 74.300 | 74.640 | 74.640 | 1 |
| Mar 06, 2024 | 74.500 | 74.500 | 74.400 | 74.500 | 74.500 | 1 |
| Mar 05, 2024 | 73.950 | 74.425 | 73.820 | 73.820 | 73.820 | 8 |
| Mar 04, 2024 | 74.525 | 74.525 | 74.475 | 74.520 | 74.520 | 2 |
| Mar 01, 2024 | 74.725 | 74.725 | 74.720 | 74.720 | 74.720 | - |
| Feb 29, 2024 | 73.675 | 73.675 | 73.670 | 73.670 | 73.670 | - |
| Feb 28, 2024 | 74.025 | 74.025 | 74.020 | 74.020 | 74.020 | - |
| Feb 27, 2024 | 74.450 | 74.450 | 74.450 | 74.450 | 74.450 | - |
| Feb 26, 2024 | 73.750 | 73.750 | 73.740 | 73.740 | 73.740 | - |
| Feb 23, 2024 | 73.025 | 73.025 | 73.020 | 73.020 | 73.020 | - |
| Feb 22, 2024 | 74.350 | 74.360 | 74.350 | 74.360 | 74.360 | - |
| Feb 21, 2024 | 73.650 | 73.925 | 73.650 | 73.920 | 73.920 | 1 |
| Feb 20, 2024 | 73.600 | 73.610 | 73.600 | 73.610 | 73.610 | - |
| Feb 16, 2024 | 74.700 | 74.700 | 74.690 | 74.690 | 74.690 | - |
| Feb 15, 2024 | 73.200 | 74.250 | 73.200 | 74.250 | 74.250 | 2 |
| Feb 14, 2024 | 73.550 | 73.550 | 73.540 | 73.540 | 73.540 | - |
| Feb 13, 2024 | 74.650 | 74.650 | 74.400 | 74.400 | 74.400 | 1 |
| Feb 12, 2024 | 74.100 | 74.225 | 74.100 | 74.220 | 74.220 | 1 |
| Feb 09, 2024 | 74.175 | 74.175 | 74.170 | 74.170 | 74.170 | - |
| Feb 08, 2024 | 73.600 | 73.600 | 73.600 | 73.600 | 73.600 | - |
| Feb 07, 2024 | 72.000 | 72.175 | 71.990 | 71.990 | 71.990 | 2 |
| Feb 06, 2024 | 71.525 | 71.530 | 71.525 | 71.530 | 71.530 | - |
| Feb 05, 2024 | 71.200 | 71.210 | 71.200 | 71.210 | 71.210 | - |
| Feb 02, 2024 | 70.525 | 70.530 | 70.525 | 70.530 | 70.530 | - |
| Feb 01, 2024 | 72.200 | 72.200 | 71.650 | 71.660 | 71.660 | 1 |
| Jan 31, 2024 | 73.325 | 73.325 | 73.320 | 73.320 | 73.320 | - |
| Jan 30, 2024 | 74.425 | 74.950 | 74.400 | 74.940 | 74.940 | 2 |
| Jan 29, 2024 | 74.400 | 74.400 | 74.075 | 74.080 | 74.080 | 1 |
| Jan 26, 2024 | 75.000 | 75.000 | 74.990 | 74.990 | 74.990 | - |
| Jan 25, 2024 | 73.250 | 74.425 | 73.250 | 74.420 | 74.420 | 1 |
| Jan 24, 2024 | 73.075 | 73.375 | 72.740 | 72.740 | 72.740 | 6 |
| Jan 23, 2024 | 72.425 | 72.500 | 72.250 | 72.260 | 72.260 | 2 |
| Jan 22, 2024 | 72.175 | 72.600 | 72.150 | 72.600 | 72.600 | 2 |
| Jan 19, 2024 | 71.075 | 71.075 | 71.070 | 71.075 | 71.075 | - |
| Jan 18, 2024 | 71.700 | 71.760 | 71.700 | 71.760 | 71.760 | 2 |
| Jan 17, 2024 | 70.750 | 70.760 | 70.750 | 70.760 | 70.760 | - |
| Jan 16, 2024 | 71.025 | 71.030 | 71.025 | 71.025 | 71.025 | - |
| Jan 12, 2024 | 72.200 | 73.100 | 71.425 | 71.425 | 71.425 | 2 |
| Jan 11, 2024 | 70.700 | 70.750 | 70.700 | 70.750 | 70.750 | 1 |
| Jan 10, 2024 | 71.200 | 71.200 | 70.175 | 70.180 | 70.180 | 3 |
| Jan 09, 2024 | 70.800 | 70.800 | 70.625 | 70.625 | 70.625 | 1 |
| Jan 08, 2024 | 71.200 | 71.200 | 69.675 | 69.675 | 69.675 | 1 |
| Jan 05, 2024 | 72.250 | 72.250 | 71.950 | 71.950 | 71.950 | 1 |
| Jan 04, 2024 | 71.200 | 71.200 | 70.575 | 70.960 | 70.960 | 2 |
| Jan 03, 2024 | 71.650 | 71.650 | 71.650 | 71.650 | 71.650 | - |
| Jan 02, 2024 | 69.800 | 69.810 | 69.800 | 69.810 | 69.810 | - |
| Dec 29, 2023 | 70.650 | 70.650 | 70.650 | 70.650 | 70.650 | - |
| Dec 28, 2023 | 72.225 | 72.625 | 70.875 | 70.875 | 70.875 | 3 |
| Dec 27, 2023 | 73.200 | 73.650 | 73.000 | 73.010 | 73.010 | 2 |
| Dec 26, 2023 | 74.000 | 74.000 | 73.725 | 73.725 | 73.725 | 1 |
| Dec 22, 2023 | 73.200 | 73.200 | 72.240 | 72.250 | 72.250 | 2 |
| Dec 21, 2023 | 72.900 | 72.910 | 72.900 | 72.910 | 72.910 | - |
| Dec 20, 2023 | 73.600 | 73.600 | 73.500 | 73.500 | 73.500 | 1 |
| Dec 19, 2023 | 72.675 | 73.650 | 72.675 | 73.650 | 73.650 | 1 |
| Dec 18, 2023 | 74.250 | 74.250 | 72.740 | 72.750 | 72.750 | 1 |
| Dec 15, 2023 | 72.200 | 72.250 | 71.870 | 71.875 | 71.875 | 2 |
| Dec 14, 2023 | 72.025 | 72.025 | 72.020 | 72.025 | 72.025 | - |
| Dec 13, 2023 | 70.150 | 70.160 | 70.150 | 70.150 | 70.150 | - |
| Dec 12, 2023 | 69.100 | 69.110 | 69.100 | 69.100 | 69.100 | - |
| *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.