Canada markets open in 2 hours 32 minutes

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

NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
76.675+0.500 (+0.66%)
As of 02:37AM EDT. Market open.
Time Period:
May 10, 2023 - May 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 10, 202476.42576.67576.42576.67576.6758
May 09, 202476.10076.47576.00076.17076.17028
May 08, 202475.60076.12574.62575.92075.92028
May 07, 202476.07576.32575.32575.84075.84024
May 06, 202475.72576.25075.35075.84075.84016
May 03, 202476.05076.22575.42575.43075.43018
May 02, 202475.55076.20075.27575.73075.73040
May 01, 202477.50077.50075.45075.45075.45048
Apr 30, 202478.50079.15077.20077.95077.95039
Apr 29, 202478.92579.40078.52578.57078.57016
Apr 26, 202479.02579.60078.85079.30079.30027
Apr 25, 202478.67579.02577.40078.83078.83017
Apr 24, 202478.57578.82578.07578.42078.42013
Apr 23, 202477.70078.58077.00078.58078.58030
Apr 22, 202477.30077.60076.77577.58077.58026
Apr 19, 202478.65080.50077.30077.96077.96070
Apr 18, 202478.52578.65077.75078.13078.13042
Apr 17, 202480.42580.42578.30078.31078.31057
Apr 16, 202480.47580.50079.90080.40080.40013
Apr 15, 202480.47580.47579.50080.27080.2707
Apr 12, 202480.15081.70080.15080.36080.36032
Apr 11, 202480.40080.45079.75079.81079.81027
Apr 10, 202479.75080.40079.32580.28080.28014
Apr 09, 202480.37580.47579.52579.53079.53034
Apr 08, 202480.00080.37578.95080.13080.13040
Apr 05, 202480.30080.87580.30080.50080.50010
Apr 04, 202479.40080.75079.35080.40080.40012
Apr 03, 202478.90079.55078.90079.42079.42011
Apr 02, 202478.12578.80078.07578.77078.77017
Apr 01, 202477.67578.05077.55077.89077.89016
Mar 28, 202477.07577.85077.05077.84077.84033
Mar 27, 202476.52577.05076.15076.80076.80010
Mar 26, 202477.40077.45076.60076.92076.92035
Mar 25, 202476.27577.45076.27577.14077.14026
Mar 22, 202476.35076.87576.05076.18076.18022
Mar 21, 202476.95077.15076.22576.72076.72021
Mar 20, 202477.50077.55076.37576.70076.70028
Mar 19, 202477.12577.60077.12577.56077.5604
Mar 18, 202476.37577.28076.37577.28077.28020
Mar 15, 202475.80076.35075.80076.35076.35015
Mar 14, 202475.17576.15075.07576.15076.15024
Mar 13, 202473.90075.15073.77575.14075.14036
Mar 12, 202474.07574.35073.40073.64073.64073
Mar 11, 202473.00074.05072.87573.85073.85072
Mar 08, 202474.25074.65073.10073.51073.51094
Mar 07, 202473.85074.40073.32574.07074.07093
Mar 06, 202473.22574.55073.15073.92073.92074
Mar 05, 202473.72574.00073.10073.28073.28052
Mar 04, 202474.25074.32573.60073.97073.97031
Mar 01, 202473.37574.50073.10074.11074.11075
Feb 29, 202473.22573.70073.00073.13073.13051
Feb 28, 202473.62574.20073.10073.49073.49043
Feb 27, 202473.30074.00072.90073.91073.91049
Feb 26, 202472.42573.62572.10073.24073.24033
Feb 23, 202473.52573.55072.42572.55072.55049
Feb 22, 202473.50073.85072.77573.84073.84030
Feb 21, 202473.42573.57572.70073.42073.42029
Feb 20, 202473.60074.25073.00073.11073.11093
Feb 16, 202473.72574.20073.05074.19074.19077
Feb 15, 202472.92574.35072.50073.78073.78098
Feb 14, 202473.75074.62572.95073.09073.09040
Feb 13, 202473.85074.40073.72573.93073.93030
Feb 12, 202473.55073.90073.22573.77073.77012
Feb 09, 202473.05073.82572.87573.71073.71028
Feb 08, 202471.75073.15071.75073.14073.14052
Feb 07, 202471.32571.75071.10071.59071.59047
Feb 06, 202470.85071.50070.72571.15071.15015
Feb 05, 202470.72571.02569.75070.84070.84060
Feb 02, 202471.80071.80069.75070.15070.15070
Feb 01, 202473.05073.50071.15071.25071.250143
Jan 31, 202474.47574.52572.60072.89072.89038
Jan 30, 202473.92574.50072.95074.47074.47037
Jan 29, 202475.00075.25073.40073.62073.62057
Jan 26, 202473.57574.52572.92574.52074.52066
Jan 25, 202472.70074.00072.70073.97073.97022
Jan 24, 202471.80072.95071.50072.35072.35068
Jan 23, 202472.00072.40071.10071.88071.88076
Jan 22, 202470.70072.50070.50072.20072.20075
Jan 19, 202471.20071.72570.70070.72570.72530
Jan 18, 202470.60071.47570.00071.42571.42562
Jan 17, 202470.27570.67569.10070.42570.42572
Jan 16, 202470.90071.70070.00070.70070.700126
Jan 12, 202471.45072.90071.00071.10071.10098
Jan 11, 202470.05071.60069.87570.40070.40052
Jan 10, 202470.62571.25069.60069.85069.85065
Jan 09, 202469.67570.80069.20070.27570.27568
Jan 08, 202471.00071.00068.75069.37569.37570
Jan 05, 202470.77571.85070.77571.60071.60040
Jan 04, 202471.50072.00069.80070.60070.60047
Jan 03, 202469.42571.55068.85071.30071.30058
Jan 02, 202470.65072.00069.40069.50069.50073
Dec 29, 202370.85071.10070.10070.30070.30060
Dec 28, 202372.40072.75070.55070.55070.55059
Dec 27, 202373.37573.50072.25072.60072.60035
Dec 26, 202371.97573.95071.60073.32573.32534
Dec 22, 202372.90073.20071.89071.90071.90056
Dec 21, 202372.65073.25071.87572.57572.57530
Dec 20, 202373.30074.00072.82573.17573.17565
Dec 19, 202372.35073.75071.90073.32573.32553
Dec 18, 202372.12573.95071.25072.42572.42578
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...