E-mini Crude Oil Futures,Dec-20 (QMZ25.NYM)
NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
As of 09:12AM EDT. Market open.
Time Period:
May 17, 2023 - May 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 16, 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 2 |
| May 15, 2024 | 71.20 | 71.20 | 71.17 | 71.17 | 71.17 | 1 |
| May 14, 2024 | 70.95 | 70.95 | 70.95 | 70.95 | 70.95 | 1 |
| May 13, 2024 | 71.47 | 71.47 | 71.22 | 71.22 | 71.22 | 1 |
| May 10, 2024 | 70.85 | 70.85 | 70.85 | 70.85 | 70.85 | - |
| May 09, 2024 | 71.30 | 71.45 | 71.30 | 71.38 | 71.38 | 2 |
| May 08, 2024 | 70.70 | 71.25 | 70.63 | 71.21 | 71.21 | 3 |
| May 07, 2024 | 71.32 | 71.32 | 71.32 | 71.32 | 71.32 | - |
| May 06, 2024 | 71.43 | 71.43 | 71.43 | 71.43 | 71.43 | - |
| May 03, 2024 | 71.07 | 71.08 | 71.07 | 71.08 | 71.08 | - |
| May 02, 2024 | 71.03 | 71.05 | 70.65 | 71.05 | 71.05 | 2 |
| May 01, 2024 | 71.85 | 71.85 | 70.63 | 70.63 | 70.63 | 4 |
| Apr 30, 2024 | 72.63 | 72.63 | 72.62 | 72.62 | 72.62 | - |
| Apr 29, 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - |
| Apr 26, 2024 | 73.50 | 73.50 | 73.49 | 73.49 | 73.49 | 1 |
| Apr 25, 2024 | 73.15 | 73.16 | 73.15 | 73.15 | 73.15 | - |
| Apr 24, 2024 | 72.72 | 72.88 | 72.72 | 72.87 | 72.87 | 1 |
| Apr 23, 2024 | 72.75 | 72.76 | 72.75 | 72.76 | 72.76 | - |
| Apr 22, 2024 | 71.50 | 72.16 | 71.50 | 72.15 | 72.15 | 1 |
| Apr 19, 2024 | 72.35 | 72.36 | 72.35 | 72.36 | 72.36 | - |
| Apr 18, 2024 | 72.63 | 72.63 | 72.63 | 72.63 | 72.63 | 10 |
| Apr 17, 2024 | 72.80 | 72.81 | 72.80 | 72.80 | 72.80 | - |
| Apr 16, 2024 | 74.18 | 74.18 | 74.18 | 74.18 | 74.18 | - |
| Apr 15, 2024 | 73.80 | 74.00 | 73.80 | 73.98 | 73.98 | 5 |
| Apr 12, 2024 | 74.00 | 74.00 | 73.79 | 73.79 | 73.79 | 1 |
| Apr 11, 2024 | 73.35 | 73.35 | 73.34 | 73.34 | 73.34 | - |
| Apr 10, 2024 | 73.40 | 73.41 | 73.40 | 73.41 | 73.41 | - |
| Apr 09, 2024 | 72.88 | 72.88 | 72.88 | 72.88 | 72.88 | 1 |
| Apr 08, 2024 | 73.40 | 73.50 | 73.39 | 73.39 | 73.39 | 2 |
| Apr 05, 2024 | 73.57 | 73.58 | 73.57 | 73.57 | 73.57 | - |
| Apr 04, 2024 | 73.00 | 73.75 | 73.00 | 73.69 | 73.69 | 2 |
| Apr 03, 2024 | 73.00 | 73.16 | 73.00 | 73.16 | 73.16 | 1 |
| Apr 02, 2024 | 72.45 | 72.72 | 72.45 | 72.65 | 72.65 | 3 |
| Apr 01, 2024 | 72.40 | 72.40 | 72.29 | 72.29 | 72.29 | 5 |
| Mar 28, 2024 | 72.32 | 72.32 | 72.32 | 72.32 | 72.32 | 1 |
| Mar 27, 2024 | 71.63 | 71.63 | 71.63 | 71.63 | 71.63 | - |
| Mar 26, 2024 | 71.65 | 71.66 | 71.65 | 71.66 | 71.66 | - |
| Mar 25, 2024 | 72.00 | 72.00 | 71.75 | 71.75 | 71.75 | 1 |
| Mar 22, 2024 | 71.00 | 71.03 | 71.00 | 71.03 | 71.03 | 1 |
| Mar 21, 2024 | 71.45 | 71.46 | 71.45 | 71.46 | 71.46 | 2 |
| Mar 20, 2024 | 71.40 | 71.41 | 71.40 | 71.41 | 71.41 | - |
| Mar 19, 2024 | 71.38 | 72.00 | 71.38 | 71.98 | 71.98 | 2 |
| Mar 18, 2024 | 71.75 | 71.75 | 71.75 | 71.75 | 71.75 | - |
| Mar 15, 2024 | 71.00 | 71.26 | 71.00 | 71.26 | 71.26 | 2 |
| Mar 14, 2024 | 71.00 | 71.01 | 70.95 | 71.01 | 71.01 | 1 |
| Mar 13, 2024 | 70.40 | 70.40 | 70.40 | 70.40 | 70.40 | - |
| Mar 12, 2024 | 69.75 | 69.75 | 69.35 | 69.36 | 69.36 | 1 |
| Mar 11, 2024 | 69.53 | 69.53 | 69.52 | 69.53 | 69.53 | - |
| Mar 08, 2024 | 69.03 | 69.03 | 69.02 | 69.02 | 69.02 | - |
| Mar 07, 2024 | 69.47 | 69.48 | 69.47 | 69.48 | 69.48 | - |
| Mar 06, 2024 | 69.32 | 69.32 | 69.32 | 69.32 | 69.32 | - |
| Mar 05, 2024 | 69.05 | 69.05 | 69.04 | 69.04 | 69.04 | - |
| Mar 04, 2024 | 69.60 | 69.61 | 69.60 | 69.61 | 69.61 | - |
| Mar 01, 2024 | 69.30 | 69.31 | 69.30 | 69.30 | 69.30 | - |
| Feb 29, 2024 | 68.88 | 68.88 | 68.88 | 68.88 | 68.88 | - |
| Feb 28, 2024 | 69.10 | 69.11 | 69.10 | 69.10 | 69.10 | - |
| Feb 27, 2024 | 69.40 | 69.40 | 69.39 | 69.39 | 69.39 | - |
| Feb 26, 2024 | 68.95 | 68.95 | 68.95 | 68.95 | 68.95 | - |
| Feb 23, 2024 | 68.53 | 68.53 | 68.52 | 68.52 | 68.52 | - |
| Feb 22, 2024 | 69.40 | 69.40 | 69.40 | 69.40 | 69.40 | - |
| Feb 21, 2024 | 69.07 | 69.08 | 69.07 | 69.08 | 69.08 | - |
| Feb 20, 2024 | 69.80 | 69.80 | 68.85 | 68.85 | 68.85 | 1 |
| Feb 16, 2024 | 69.78 | 69.78 | 69.77 | 69.77 | 69.77 | - |
| Feb 15, 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - |
| Feb 14, 2024 | 69.03 | 69.03 | 69.03 | 69.03 | 69.03 | - |
| Feb 13, 2024 | 69.57 | 69.95 | 69.57 | 69.72 | 69.72 | 2 |
| Feb 12, 2024 | 69.53 | 69.53 | 69.52 | 69.52 | 69.52 | - |
| Feb 09, 2024 | 69.25 | 69.41 | 69.25 | 69.40 | 69.40 | 1 |
| Feb 08, 2024 | 68.50 | 68.95 | 68.50 | 68.95 | 68.95 | 8 |
| Feb 07, 2024 | 67.80 | 67.90 | 67.80 | 67.81 | 67.81 | 2 |
| Feb 06, 2024 | 67.45 | 67.45 | 67.44 | 67.45 | 67.45 | - |
| Feb 05, 2024 | 67.32 | 67.32 | 67.32 | 67.32 | 67.32 | - |
| Feb 02, 2024 | 67.00 | 67.00 | 66.68 | 66.74 | 66.74 | 2 |
| Feb 01, 2024 | 67.50 | 67.55 | 67.50 | 67.55 | 67.55 | 2 |
| Jan 31, 2024 | 68.82 | 68.96 | 68.82 | 68.95 | 68.95 | 1 |
| Jan 30, 2024 | 70.15 | 70.16 | 70.15 | 70.16 | 70.16 | - |
| Jan 29, 2024 | 69.50 | 69.50 | 69.49 | 69.49 | 69.49 | 10 |
| Jan 26, 2024 | 70.15 | 70.26 | 70.15 | 70.25 | 70.25 | 1 |
| Jan 25, 2024 | 69.78 | 69.80 | 69.77 | 69.77 | 69.77 | 1 |
| Jan 24, 2024 | 68.72 | 68.72 | 68.65 | 68.65 | 68.65 | 1 |
| Jan 23, 2024 | 68.30 | 68.31 | 68.30 | 68.31 | 68.31 | - |
| Jan 22, 2024 | 68.75 | 68.75 | 68.47 | 68.55 | 68.55 | 3 |
| Jan 19, 2024 | 67.32 | 67.32 | 67.32 | 67.32 | 67.32 | - |
| Jan 18, 2024 | 67.93 | 67.93 | 67.92 | 67.92 | 67.92 | - |
| Jan 17, 2024 | 66.53 | 67.21 | 66.53 | 67.21 | 67.21 | 2 |
| Jan 16, 2024 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | - |
| Jan 12, 2024 | 67.82 | 67.82 | 67.82 | 67.82 | 67.82 | - |
| Jan 11, 2024 | 67.05 | 67.06 | 67.05 | 67.06 | 67.06 | - |
| Jan 10, 2024 | 66.63 | 66.63 | 66.63 | 66.63 | 66.63 | - |
| Jan 09, 2024 | 66.90 | 66.90 | 66.90 | 66.90 | 66.90 | - |
| Jan 08, 2024 | 66.35 | 66.36 | 66.35 | 66.36 | 66.36 | 1 |
| Jan 05, 2024 | 67.93 | 67.93 | 67.93 | 67.93 | 67.93 | - |
| Jan 04, 2024 | 67.35 | 67.35 | 67.24 | 67.24 | 67.24 | 1 |
| Jan 03, 2024 | 67.80 | 67.81 | 67.80 | 67.81 | 67.81 | - |
| Jan 02, 2024 | 67.00 | 67.00 | 66.40 | 66.41 | 66.41 | 2 |
| Dec 29, 2023 | 66.88 | 66.88 | 66.88 | 66.88 | 66.88 | - |
| Dec 28, 2023 | 67.10 | 67.10 | 67.09 | 67.10 | 67.10 | - |
| Dec 27, 2023 | 68.63 | 68.63 | 68.62 | 68.63 | 68.63 | 1 |
| Dec 26, 2023 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
| Dec 22, 2023 | 68.15 | 68.16 | 68.15 | 68.16 | 68.16 | - |
| *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.