Canada markets closed

E-mini Crude Oil Futures,Dec-20 (QMZ24.NYM)

NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
76.80+0.65 (+0.85%)
At close: 01:31PM EDT
Time Period:
May 18, 2023 - May 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 17, 202476.5376.9576.5376.9476.9412
May 16, 202475.3876.3875.3876.1576.1512
May 15, 202475.6575.7274.3875.5675.5628
May 14, 202475.2875.8074.8075.2375.2325
May 13, 202475.1576.0075.0075.9375.9318
May 10, 202476.4376.6875.4075.4175.4113
May 09, 202476.1076.4776.0076.1776.1711
May 08, 202475.6076.1374.6375.9275.9228
May 07, 202476.0776.3275.3275.8475.8424
May 06, 202475.7276.2575.3575.8475.8416
May 03, 202476.0576.2275.4375.4375.4318
May 02, 202475.5576.2075.2875.7375.7340
May 01, 202477.5077.5075.4575.4575.4548
Apr 30, 202478.5079.1577.2077.9577.9539
Apr 29, 202478.9379.4078.5378.5778.5716
Apr 26, 202479.0379.6078.8579.3079.3027
Apr 25, 202478.6879.0377.4078.8378.8317
Apr 24, 202478.5778.8278.0778.4278.4213
Apr 23, 202477.7078.5877.0078.5878.5830
Apr 22, 202477.3077.6076.7877.5877.5826
Apr 19, 202478.6580.5077.3077.9677.9670
Apr 18, 202478.5378.6577.7578.1378.1342
Apr 17, 202480.4380.4378.3078.3178.3157
Apr 16, 202480.4780.5079.9080.4080.4013
Apr 15, 202480.4780.4779.5080.2780.277
Apr 12, 202480.1581.7080.1580.3680.3632
Apr 11, 202480.4080.4579.7579.8179.8127
Apr 10, 202479.7580.4079.3280.2880.2814
Apr 09, 202480.3880.4779.5379.5379.5334
Apr 08, 202480.0080.3878.9580.1380.1340
Apr 05, 202480.3080.8880.3080.5080.5010
Apr 04, 202479.4080.7579.3580.4080.4012
Apr 03, 202478.9079.5578.9079.4279.4211
Apr 02, 202478.1378.8078.0778.7778.7717
Apr 01, 202477.6878.0577.5577.8977.8916
Mar 28, 202477.0777.8577.0577.8477.8433
Mar 27, 202476.5377.0576.1576.8076.8010
Mar 26, 202477.4077.4576.6076.9276.9235
Mar 25, 202476.2877.4576.2877.1477.1426
Mar 22, 202476.3576.8876.0576.1876.1822
Mar 21, 202476.9577.1576.2276.7276.7221
Mar 20, 202477.5077.5576.3876.7076.7028
Mar 19, 202477.1377.6077.1377.5677.564
Mar 18, 202476.3877.2876.3877.2877.2820
Mar 15, 202475.8076.3575.8076.3576.3515
Mar 14, 202475.1876.1575.0776.1576.1524
Mar 13, 202473.9075.1573.7875.1475.1436
Mar 12, 202474.0774.3573.4073.6473.6473
Mar 11, 202473.0074.0572.8873.8573.8572
Mar 08, 202474.2574.6573.1073.5173.5194
Mar 07, 202473.8574.4073.3274.0774.0793
Mar 06, 202473.2274.5573.1573.9273.9274
Mar 05, 202473.7274.0073.1073.2873.2852
Mar 04, 202474.2574.3273.6073.9773.9731
Mar 01, 202473.3874.5073.1074.1174.1175
Feb 29, 202473.2273.7073.0073.1373.1351
Feb 28, 202473.6374.2073.1073.4973.4943
Feb 27, 202473.3074.0072.9073.9173.9149
Feb 26, 202472.4373.6372.1073.2473.2433
Feb 23, 202473.5373.5572.4372.5572.5549
Feb 22, 202473.5073.8572.7873.8473.8430
Feb 21, 202473.4373.5772.7073.4273.4229
Feb 20, 202473.6074.2573.0073.1173.1193
Feb 16, 202473.7274.2073.0574.1974.1977
Feb 15, 202472.9374.3572.5073.7873.7898
Feb 14, 202473.7574.6372.9573.0973.0940
Feb 13, 202473.8574.4073.7273.9373.9330
Feb 12, 202473.5573.9073.2273.7773.7712
Feb 09, 202473.0573.8272.8873.7173.7128
Feb 08, 202471.7573.1571.7573.1473.1452
Feb 07, 202471.3271.7571.1071.5971.5947
Feb 06, 202470.8571.5070.7271.1571.1515
Feb 05, 202470.7271.0369.7570.8470.8460
Feb 02, 202471.8071.8069.7570.1570.1570
Feb 01, 202473.0573.5071.1571.2571.25143
Jan 31, 202474.4774.5372.6072.8972.8938
Jan 30, 202473.9374.5072.9574.4774.4737
Jan 29, 202475.0075.2573.4073.6273.6257
Jan 26, 202473.5774.5372.9374.5274.5266
Jan 25, 202472.7074.0072.7073.9773.9722
Jan 24, 202471.8072.9571.5072.3572.3568
Jan 23, 202472.0072.4071.1071.8871.8876
Jan 22, 202470.7072.5070.5072.2072.2075
Jan 19, 202471.2071.7270.7070.7270.7230
Jan 18, 202470.6071.4770.0071.4371.4362
Jan 17, 202470.2870.6869.1070.4370.4372
Jan 16, 202470.9071.7070.0070.7070.70126
Jan 12, 202471.4572.9071.0071.1071.1098
Jan 11, 202470.0571.6069.8870.4070.4052
Jan 10, 202470.6371.2569.6069.8569.8565
Jan 09, 202469.6870.8069.2070.2870.2868
Jan 08, 202471.0071.0068.7569.3869.3870
Jan 05, 202470.7871.8570.7871.6071.6040
Jan 04, 202471.5072.0069.8070.6070.6047
Jan 03, 202469.4371.5568.8571.3071.3058
Jan 02, 202470.6572.0069.4069.5069.5073
Dec 29, 202370.8571.1070.1070.3070.3060
Dec 28, 202372.4072.7570.5570.5570.5559
Dec 27, 202373.3873.5072.2572.6072.6035
Dec 26, 202371.9773.9571.6073.3273.3234
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...