E-mini Crude Oil Futures,Dec-20 (QMZ24.NYM)
NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
At close: 04:59PM EDT
Time Period:
Oct 05, 2023 - Oct 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 04, 2024 | 73.45 | 74.82 | 72.95 | 73.68 | 73.68 | 1,882 |
| Oct 03, 2024 | 70.55 | 73.55 | 70.10 | 73.17 | 73.17 | 1,882 |
| Oct 02, 2024 | 70.47 | 71.88 | 69.45 | 69.69 | 69.69 | 1,848 |
| Oct 01, 2024 | 67.93 | 71.35 | 66.00 | 69.39 | 69.39 | 2,896 |
| Sept 30, 2024 | 68.15 | 68.85 | 67.18 | 67.77 | 67.77 | 920 |
| Sept 27, 2024 | 67.00 | 68.15 | 66.60 | 67.67 | 67.67 | 1,006 |
| Sept 26, 2024 | 69.07 | 69.47 | 66.50 | 67.19 | 67.19 | 1,492 |
| Sept 25, 2024 | 70.82 | 71.00 | 68.70 | 69.13 | 69.13 | 1,408 |
| Sept 24, 2024 | 69.97 | 71.60 | 69.80 | 70.84 | 70.84 | 998 |
| Sept 23, 2024 | 70.45 | 70.90 | 68.78 | 69.61 | 69.61 | 902 |
| Sept 20, 2024 | 70.28 | 70.45 | 69.50 | 70.10 | 70.10 | 273 |
| Sept 19, 2024 | 68.53 | 70.57 | 68.40 | 70.26 | 70.26 | 627 |
| Sept 18, 2024 | 69.15 | 69.38 | 67.90 | 69.08 | 69.08 | 352 |
| Sept 17, 2024 | 68.53 | 69.75 | 67.85 | 69.17 | 69.17 | 153 |
| Sept 16, 2024 | 67.45 | 68.75 | 67.05 | 68.29 | 68.29 | 158 |
| Sept 13, 2024 | 67.82 | 68.60 | 67.05 | 67.09 | 67.09 | 155 |
| Sept 12, 2024 | 66.22 | 68.20 | 66.13 | 67.53 | 67.53 | 130 |
| Sept 11, 2024 | 65.22 | 66.55 | 64.50 | 66.08 | 66.08 | 302 |
| Sept 10, 2024 | 67.40 | 67.60 | 64.28 | 64.69 | 64.69 | 299 |
| Sept 09, 2024 | 66.95 | 67.55 | 66.20 | 67.31 | 67.31 | 136 |
| Sept 06, 2024 | 68.28 | 68.85 | 66.13 | 66.52 | 66.52 | 215 |
| Sept 05, 2024 | 68.15 | 69.40 | 67.75 | 68.08 | 68.08 | 273 |
| Sept 04, 2024 | 69.05 | 69.90 | 67.72 | 68.06 | 68.06 | 332 |
| Sept 03, 2024 | 71.95 | 72.45 | 68.85 | 69.04 | 69.04 | 423 |
| Aug 30, 2024 | 73.93 | 74.22 | 71.68 | 71.89 | 71.89 | 127 |
| Aug 29, 2024 | 72.35 | 74.15 | 72.20 | 73.73 | 73.73 | 107 |
| Aug 28, 2024 | 73.90 | 73.97 | 72.30 | 72.59 | 72.59 | 85 |
| Aug 27, 2024 | 74.88 | 75.20 | 73.62 | 73.62 | 73.62 | 82 |
| Aug 26, 2024 | 73.40 | 75.45 | 73.40 | 75.21 | 75.21 | 211 |
| Aug 23, 2024 | 71.70 | 73.43 | 71.65 | 73.25 | 73.25 | 90 |
| Aug 22, 2024 | 70.82 | 72.15 | 70.60 | 71.68 | 71.68 | 160 |
| Aug 21, 2024 | 71.88 | 72.43 | 70.45 | 70.81 | 70.81 | 99 |
| Aug 20, 2024 | 72.50 | 73.00 | 71.60 | 71.90 | 71.90 | 144 |
| Aug 19, 2024 | 73.95 | 74.10 | 72.32 | 72.48 | 72.48 | 42 |
| Aug 16, 2024 | 75.28 | 75.28 | 73.15 | 74.01 | 74.01 | 92 |
| Aug 15, 2024 | 74.53 | 75.63 | 74.28 | 75.41 | 75.41 | 50 |
| Aug 14, 2024 | 75.35 | 75.50 | 74.20 | 74.35 | 74.35 | 36 |
| Aug 13, 2024 | 76.15 | 76.45 | 74.97 | 75.09 | 75.09 | 59 |
| Aug 12, 2024 | 73.95 | 76.55 | 73.95 | 76.52 | 76.52 | 81 |
| Aug 09, 2024 | 73.53 | 74.32 | 73.53 | 74.12 | 74.12 | 16 |
| Aug 08, 2024 | 72.95 | 73.65 | 72.32 | 73.64 | 73.64 | 21 |
| Aug 07, 2024 | 71.53 | 73.15 | 71.47 | 72.75 | 72.75 | 33 |
| Aug 06, 2024 | 72.35 | 72.38 | 70.68 | 71.17 | 71.17 | 31 |
| Aug 05, 2024 | 72.03 | 72.20 | 69.93 | 71.20 | 71.20 | 36 |
| Aug 02, 2024 | 74.75 | 74.75 | 71.00 | 71.41 | 71.41 | 58 |
| Aug 01, 2024 | 76.13 | 76.13 | 74.14 | 74.14 | 74.14 | 45 |
| Jul 31, 2024 | 74.00 | 76.00 | 74.00 | 75.42 | 75.42 | 28 |
| Jul 30, 2024 | 73.47 | 73.47 | 72.70 | 72.77 | 72.77 | 15 |
| Jul 29, 2024 | 75.00 | 75.00 | 73.30 | 73.56 | 73.56 | 11 |
| Jul 26, 2024 | 75.57 | 75.57 | 73.78 | 74.57 | 74.57 | 16 |
| Jul 25, 2024 | 74.97 | 75.51 | 73.80 | 75.51 | 75.51 | 34 |
| Jul 24, 2024 | 74.65 | 75.45 | 74.45 | 75.12 | 75.12 | 7 |
| Jul 23, 2024 | 75.88 | 76.00 | 74.30 | 74.41 | 74.41 | 26 |
| Jul 22, 2024 | 76.13 | 76.35 | 75.00 | 75.80 | 75.80 | 25 |
| Jul 19, 2024 | 77.80 | 78.05 | 75.85 | 75.86 | 75.86 | 46 |
| Jul 18, 2024 | 78.35 | 78.80 | 77.65 | 78.10 | 78.10 | 22 |
| Jul 17, 2024 | 77.10 | 78.20 | 77.10 | 78.16 | 78.16 | 17 |
| Jul 16, 2024 | 77.68 | 77.68 | 76.85 | 77.11 | 77.11 | 30 |
| Jul 15, 2024 | 78.55 | 78.55 | 78.00 | 78.15 | 78.15 | 10 |
| Jul 12, 2024 | 79.03 | 79.05 | 78.40 | 78.40 | 78.40 | 11 |
| Jul 11, 2024 | 79.00 | 79.05 | 78.55 | 78.61 | 78.61 | 7 |
| Jul 10, 2024 | 78.00 | 78.70 | 77.80 | 78.45 | 78.45 | 11 |
| Jul 09, 2024 | 79.30 | 79.30 | 78.20 | 78.25 | 78.25 | 11 |
| Jul 08, 2024 | 79.90 | 79.90 | 79.20 | 79.28 | 79.28 | 10 |
| Jul 05, 2024 | 80.32 | 80.82 | 79.82 | 79.82 | 79.82 | 15 |
| Jul 03, 2024 | 79.72 | 80.60 | 79.70 | 80.59 | 80.59 | 5 |
| Jul 02, 2024 | 79.90 | 80.22 | 79.55 | 79.56 | 79.56 | 21 |
| Jul 01, 2024 | 78.68 | 79.75 | 78.68 | 79.75 | 79.75 | 4 |
| Jun 28, 2024 | 79.00 | 79.35 | 78.34 | 78.34 | 78.34 | 14 |
| Jun 27, 2024 | 78.00 | 79.00 | 78.00 | 78.60 | 78.60 | 8 |
| Jun 26, 2024 | 78.22 | 78.60 | 77.97 | 78.24 | 78.24 | 14 |
| Jun 25, 2024 | 78.43 | 78.47 | 77.70 | 77.99 | 77.99 | 16 |
| Jun 24, 2024 | 77.85 | 78.58 | 77.70 | 78.58 | 78.58 | 17 |
| Jun 21, 2024 | 78.28 | 78.50 | 77.70 | 77.71 | 77.71 | 3 |
| Jun 20, 2024 | 77.95 | 78.45 | 77.90 | 78.25 | 78.25 | 16 |
| Jun 18, 2024 | 76.75 | 77.88 | 76.75 | 77.87 | 77.87 | 12 |
| Jun 17, 2024 | 76.20 | 77.00 | 76.20 | 76.90 | 76.90 | 15 |
| Jun 14, 2024 | 76.72 | 76.72 | 75.75 | 75.87 | 75.87 | 13 |
| Jun 13, 2024 | 75.75 | 76.43 | 75.75 | 76.25 | 76.25 | 3 |
| Jun 12, 2024 | 76.00 | 76.50 | 76.00 | 76.04 | 76.04 | 5 |
| Jun 11, 2024 | 75.10 | 75.72 | 75.05 | 75.49 | 75.49 | 12 |
| Jun 10, 2024 | 74.00 | 75.30 | 74.00 | 75.17 | 75.17 | 27 |
| Jun 07, 2024 | 73.28 | 73.80 | 73.28 | 73.41 | 73.41 | 15 |
| Jun 06, 2024 | 72.22 | 73.53 | 72.20 | 73.31 | 73.31 | 18 |
| Jun 05, 2024 | 71.50 | 72.15 | 71.43 | 72.02 | 72.02 | 20 |
| Jun 04, 2024 | 72.63 | 72.63 | 71.00 | 71.60 | 71.60 | 26 |
| Jun 03, 2024 | 75.10 | 75.15 | 72.70 | 72.81 | 72.81 | 69 |
| May 31, 2024 | 75.00 | 75.18 | 74.93 | 75.17 | 75.17 | 7 |
| May 30, 2024 | 76.60 | 76.88 | 75.70 | 75.71 | 75.71 | 12 |
| May 29, 2024 | 77.43 | 77.72 | 76.77 | 76.77 | 76.77 | 11 |
| May 28, 2024 | 75.22 | 77.32 | 75.22 | 77.14 | 77.14 | 44 |
| May 24, 2024 | 74.35 | 75.15 | 74.00 | 75.09 | 75.09 | 38 |
| May 23, 2024 | 75.00 | 76.00 | 74.50 | 74.57 | 74.57 | 20 |
| May 22, 2024 | 75.40 | 75.78 | 75.00 | 75.16 | 75.16 | 27 |
| May 21, 2024 | 76.43 | 76.50 | 76.00 | 76.33 | 76.33 | 10 |
| May 20, 2024 | 77.00 | 77.30 | 76.43 | 76.87 | 76.87 | 18 |
| May 17, 2024 | 76.53 | 76.95 | 76.53 | 76.94 | 76.94 | 4 |
| May 16, 2024 | 75.38 | 76.38 | 75.38 | 76.15 | 76.15 | 12 |
| May 15, 2024 | 75.65 | 75.72 | 74.38 | 75.56 | 75.56 | 28 |
| May 14, 2024 | 75.28 | 75.80 | 74.80 | 75.23 | 75.23 | 25 |
| *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.