E-mini Crude Oil Futures,Dec-20 (QMZ26.NYM)
NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
As of 09:49PM EDT. Market open.
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 69.65 | 69.65 | 69.64 | 69.65 | 69.65 | - |
| Apr 24, 2024 | 69.43 | 69.43 | 69.43 | 69.43 | 69.43 | - |
| Apr 23, 2024 | 69.15 | 69.15 | 69.15 | 69.15 | 69.15 | - |
| Apr 22, 2024 | 68.75 | 68.76 | 68.75 | 68.75 | 68.75 | - |
| Apr 19, 2024 | 68.90 | 68.91 | 68.90 | 68.90 | 68.90 | - |
| Apr 18, 2024 | 69.13 | 69.13 | 69.12 | 69.12 | 69.12 | - |
| Apr 17, 2024 | 69.30 | 69.30 | 69.29 | 69.30 | 69.30 | - |
| Apr 16, 2024 | 70.30 | 70.31 | 70.30 | 70.31 | 70.31 | - |
| Apr 15, 2024 | 70.03 | 70.03 | 70.03 | 70.03 | 70.03 | - |
| Apr 12, 2024 | 69.75 | 69.75 | 69.75 | 69.75 | 69.75 | - |
| Apr 11, 2024 | 69.30 | 69.30 | 69.29 | 69.29 | 69.29 | - |
| Apr 10, 2024 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | - |
| Apr 09, 2024 | 68.85 | 68.85 | 68.84 | 68.85 | 68.85 | - |
| Apr 08, 2024 | 69.25 | 69.25 | 69.25 | 69.25 | 69.25 | - |
| Apr 05, 2024 | 69.35 | 69.35 | 69.35 | 69.35 | 69.35 | - |
| Apr 04, 2024 | 69.53 | 69.53 | 69.53 | 69.53 | 69.53 | - |
| Apr 03, 2024 | 69.28 | 69.28 | 69.27 | 69.27 | 69.27 | - |
| Apr 02, 2024 | 68.90 | 68.90 | 68.87 | 68.87 | 68.87 | 1 |
| Apr 01, 2024 | 68.72 | 68.72 | 68.72 | 68.72 | 68.72 | - |
| Mar 28, 2024 | 68.75 | 68.75 | 68.74 | 68.74 | 68.74 | - |
| Mar 27, 2024 | 68.30 | 68.30 | 68.29 | 68.30 | 68.30 | - |
| Mar 26, 2024 | 68.30 | 68.30 | 68.30 | 68.30 | 68.30 | - |
| Mar 25, 2024 | 68.30 | 68.31 | 68.30 | 68.31 | 68.31 | - |
| Mar 22, 2024 | 67.75 | 67.76 | 67.75 | 67.76 | 67.76 | - |
| Mar 21, 2024 | 68.10 | 68.10 | 68.09 | 68.09 | 68.09 | - |
| Mar 20, 2024 | 68.07 | 68.08 | 68.07 | 68.08 | 68.08 | - |
| Mar 19, 2024 | 68.47 | 68.48 | 68.47 | 68.48 | 68.48 | - |
| Mar 18, 2024 | 68.28 | 68.28 | 68.28 | 68.28 | 68.28 | - |
| Mar 15, 2024 | 67.75 | 68.03 | 67.75 | 68.03 | 68.03 | 1 |
| Mar 14, 2024 | 67.75 | 67.75 | 67.74 | 67.75 | 67.75 | - |
| Mar 13, 2024 | 67.38 | 67.38 | 67.38 | 67.38 | 67.38 | - |
| Mar 12, 2024 | 66.63 | 66.63 | 66.63 | 66.63 | 66.63 | - |
| Mar 11, 2024 | 66.72 | 66.73 | 66.72 | 66.72 | 66.72 | - |
| Mar 08, 2024 | 66.20 | 66.21 | 66.20 | 66.20 | 66.20 | - |
| Mar 07, 2024 | 66.60 | 66.60 | 66.59 | 66.59 | 66.59 | - |
| Mar 06, 2024 | 66.38 | 66.38 | 66.38 | 66.38 | 66.38 | - |
| Mar 05, 2024 | 66.32 | 66.33 | 66.32 | 66.33 | 66.33 | - |
| Mar 04, 2024 | 66.90 | 66.91 | 66.90 | 66.91 | 66.91 | - |
| Mar 01, 2024 | 66.32 | 66.33 | 66.32 | 66.32 | 66.32 | - |
| Feb 29, 2024 | 66.20 | 66.20 | 66.19 | 66.19 | 66.19 | - |
| Feb 28, 2024 | 66.38 | 66.38 | 66.37 | 66.38 | 66.38 | - |
| Feb 27, 2024 | 66.53 | 66.53 | 66.52 | 66.52 | 66.52 | - |
| Feb 26, 2024 | 66.22 | 66.22 | 66.22 | 66.22 | 66.22 | - |
| Feb 23, 2024 | 65.97 | 65.98 | 65.97 | 65.98 | 65.98 | - |
| Feb 22, 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - |
| Feb 21, 2024 | 66.25 | 66.26 | 66.25 | 66.26 | 66.26 | - |
| Feb 20, 2024 | 66.10 | 66.10 | 66.09 | 66.09 | 66.09 | - |
| Feb 16, 2024 | 66.95 | 66.95 | 66.94 | 66.95 | 66.95 | - |
| Feb 15, 2024 | 66.72 | 66.73 | 66.72 | 66.73 | 66.73 | - |
| Feb 14, 2024 | 66.45 | 66.45 | 66.44 | 66.44 | 66.44 | - |
| Feb 13, 2024 | 67.05 | 67.05 | 67.04 | 67.04 | 67.04 | - |
| Feb 12, 2024 | 66.78 | 66.78 | 66.77 | 66.77 | 66.77 | - |
| Feb 09, 2024 | 66.60 | 66.60 | 66.59 | 66.60 | 66.60 | - |
| Feb 08, 2024 | 66.15 | 66.16 | 66.15 | 66.16 | 66.16 | - |
| Feb 07, 2024 | 65.30 | 65.30 | 65.29 | 65.30 | 65.30 | - |
| Feb 06, 2024 | 65.50 | 65.50 | 64.97 | 64.97 | 64.97 | 1 |
| Feb 05, 2024 | 65.00 | 65.01 | 65.00 | 65.00 | 65.00 | - |
| Feb 02, 2024 | 64.53 | 64.53 | 64.52 | 64.53 | 64.53 | - |
| Feb 01, 2024 | 65.18 | 65.18 | 65.17 | 65.18 | 65.18 | - |
| Jan 31, 2024 | 66.45 | 66.45 | 66.44 | 66.45 | 66.45 | - |
| Jan 30, 2024 | 67.32 | 67.33 | 67.32 | 67.33 | 67.33 | - |
| Jan 29, 2024 | 66.72 | 66.72 | 66.72 | 66.72 | 66.72 | - |
| Jan 26, 2024 | 67.35 | 67.36 | 67.35 | 67.35 | 67.35 | - |
| Jan 25, 2024 | 66.88 | 66.88 | 66.87 | 66.87 | 66.87 | - |
| Jan 24, 2024 | 66.13 | 66.13 | 66.12 | 66.13 | 66.13 | - |
| Jan 23, 2024 | 65.82 | 65.83 | 65.82 | 65.83 | 65.83 | - |
| Jan 22, 2024 | 65.95 | 65.95 | 65.95 | 65.95 | 65.95 | - |
| Jan 19, 2024 | 64.95 | 64.95 | 64.94 | 64.94 | 64.94 | - |
| Jan 18, 2024 | 65.45 | 65.46 | 65.45 | 65.45 | 65.45 | - |
| Jan 17, 2024 | 64.95 | 64.95 | 64.95 | 64.95 | 64.95 | - |
| Jan 16, 2024 | 65.10 | 65.10 | 65.09 | 65.09 | 65.09 | - |
| Jan 12, 2024 | 65.50 | 65.51 | 65.50 | 65.50 | 65.50 | - |
| Jan 11, 2024 | 64.72 | 64.73 | 64.72 | 64.72 | 64.72 | - |
| Jan 10, 2024 | 64.35 | 64.36 | 64.35 | 64.35 | 64.35 | - |
| Jan 09, 2024 | 64.50 | 64.50 | 64.49 | 64.49 | 64.49 | - |
| Jan 08, 2024 | 64.20 | 64.20 | 64.19 | 64.19 | 64.19 | - |
| Jan 05, 2024 | 65.25 | 65.25 | 65.25 | 65.25 | 65.25 | - |
| Jan 04, 2024 | 64.80 | 64.81 | 64.80 | 64.80 | 64.80 | - |
| Jan 03, 2024 | 65.20 | 65.21 | 65.20 | 65.21 | 65.21 | - |
| Jan 02, 2024 | 64.15 | 64.16 | 64.15 | 64.16 | 64.16 | - |
| Dec 29, 2023 | 64.35 | 64.35 | 64.34 | 64.34 | 64.34 | - |
| Dec 28, 2023 | 64.57 | 64.57 | 64.57 | 64.57 | 64.57 | - |
| Dec 27, 2023 | 65.68 | 65.68 | 65.68 | 65.68 | 65.68 | - |
| Dec 26, 2023 | 65.90 | 65.90 | 65.89 | 65.90 | 65.90 | - |
| Dec 22, 2023 | 65.43 | 65.43 | 65.43 | 65.43 | 65.43 | - |
| Dec 21, 2023 | 66.15 | 66.15 | 66.15 | 66.15 | 66.15 | - |
| Dec 20, 2023 | 66.75 | 66.76 | 66.75 | 66.75 | 66.75 | - |
| Dec 19, 2023 | 66.95 | 66.95 | 66.95 | 66.95 | 66.95 | - |
| Dec 18, 2023 | 66.50 | 66.51 | 66.50 | 66.50 | 66.50 | - |
| Dec 15, 2023 | 66.25 | 66.25 | 66.25 | 66.25 | 66.25 | - |
| Dec 14, 2023 | 66.32 | 66.33 | 66.32 | 66.33 | 66.33 | - |
| Dec 13, 2023 | 65.22 | 65.22 | 65.22 | 65.22 | 65.22 | - |
| Dec 12, 2023 | 64.53 | 64.53 | 64.52 | 64.52 | 64.52 | - |
| Dec 11, 2023 | 65.72 | 65.73 | 65.72 | 65.72 | 65.72 | - |
| Dec 08, 2023 | 65.40 | 65.40 | 65.40 | 65.40 | 65.40 | - |
| Dec 07, 2023 | 64.63 | 64.63 | 64.63 | 64.63 | 64.63 | - |
| Dec 06, 2023 | 64.63 | 64.63 | 64.62 | 64.62 | 64.62 | - |
| Dec 05, 2023 | 65.53 | 65.53 | 65.53 | 65.53 | 65.53 | - |
| Dec 04, 2023 | 65.95 | 65.95 | 65.94 | 65.94 | 65.94 | - |
| Dec 01, 2023 | 65.63 | 65.63 | 65.63 | 65.63 | 65.63 | - |
| *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.