E-mini Crude Oil Futures,Dec-20 (QMZ27.NYM)
NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
As of 12:37PM EDT. Market open.
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 07, 2024 | 66.15 | 66.15 | 66.14 | 66.15 | 66.15 | 1 |
| May 06, 2024 | 66.40 | 66.41 | 66.40 | 66.40 | 66.40 | 1 |
| May 03, 2024 | 66.18 | 66.18 | 66.17 | 66.18 | 66.18 | 1 |
| May 02, 2024 | 65.90 | 65.91 | 65.90 | 65.90 | 65.90 | 1 |
| May 01, 2024 | 65.50 | 65.50 | 65.49 | 65.50 | 65.50 | 1 |
| Apr 30, 2024 | 66.85 | 66.85 | 66.85 | 66.85 | 66.85 | 1 |
| Apr 29, 2024 | 67.10 | 67.11 | 67.10 | 67.10 | 67.10 | 1 |
| Apr 26, 2024 | 67.45 | 67.46 | 67.45 | 67.45 | 67.45 | 1 |
| Apr 25, 2024 | 67.25 | 67.25 | 67.24 | 67.25 | 67.25 | 1 |
| Apr 24, 2024 | 67.10 | 67.10 | 67.10 | 67.10 | 67.10 | 1 |
| Apr 23, 2024 | 66.72 | 66.73 | 66.72 | 66.72 | 66.72 | 1 |
| Apr 22, 2024 | 66.47 | 66.48 | 66.47 | 66.47 | 66.47 | 1 |
| Apr 19, 2024 | 66.55 | 66.56 | 66.55 | 66.55 | 66.55 | 1 |
| Apr 18, 2024 | 66.70 | 66.71 | 66.70 | 66.70 | 66.70 | 1 |
| Apr 17, 2024 | 66.85 | 66.85 | 66.84 | 66.85 | 66.85 | 1 |
| Apr 16, 2024 | 67.65 | 67.65 | 67.64 | 67.65 | 67.65 | 1 |
| Apr 15, 2024 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | 1 |
| Apr 12, 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 1 |
| Apr 11, 2024 | 66.60 | 66.61 | 66.60 | 66.61 | 66.61 | 1 |
| Apr 10, 2024 | 66.45 | 66.46 | 66.45 | 66.45 | 66.45 | 1 |
| Apr 09, 2024 | 66.22 | 66.22 | 66.22 | 66.22 | 66.22 | 1 |
| Apr 08, 2024 | 66.57 | 66.58 | 66.57 | 66.57 | 66.57 | 1 |
| Apr 05, 2024 | 66.63 | 66.63 | 66.62 | 66.63 | 66.63 | 1 |
| Apr 04, 2024 | 66.78 | 66.78 | 66.78 | 66.78 | 66.78 | 1 |
| Apr 03, 2024 | 66.70 | 66.70 | 66.69 | 66.70 | 66.70 | 1 |
| Apr 02, 2024 | 66.38 | 66.38 | 66.38 | 66.38 | 66.38 | 1 |
| Apr 01, 2024 | 66.35 | 66.36 | 66.35 | 66.36 | 66.36 | 1 |
| Mar 28, 2024 | 66.40 | 66.40 | 66.39 | 66.40 | 66.40 | 1 |
| Mar 27, 2024 | 66.10 | 66.10 | 66.09 | 66.10 | 66.10 | 1 |
| Mar 26, 2024 | 66.10 | 66.10 | 66.10 | 66.10 | 66.10 | 1 |
| Mar 25, 2024 | 66.10 | 66.10 | 66.09 | 66.10 | 66.10 | 1 |
| Mar 22, 2024 | 65.65 | 65.66 | 65.65 | 65.65 | 65.65 | 1 |
| Mar 21, 2024 | 65.90 | 65.91 | 65.90 | 65.90 | 65.90 | 1 |
| Mar 20, 2024 | 65.95 | 65.95 | 65.95 | 65.95 | 65.95 | 1 |
| Mar 19, 2024 | 66.28 | 66.28 | 66.28 | 66.28 | 66.28 | 1 |
| Mar 18, 2024 | 66.13 | 66.13 | 66.13 | 66.13 | 66.13 | 1 |
| Mar 15, 2024 | 66.05 | 66.05 | 66.05 | 66.05 | 66.05 | 1 |
| Mar 14, 2024 | 65.75 | 65.75 | 65.75 | 65.75 | 65.75 | 1 |
| Mar 13, 2024 | 65.55 | 65.56 | 65.55 | 65.55 | 65.55 | 1 |
| Mar 12, 2024 | 65.03 | 65.03 | 65.03 | 65.03 | 65.03 | 1 |
| Mar 11, 2024 | 65.10 | 65.11 | 65.10 | 65.10 | 65.10 | 1 |
| Mar 08, 2024 | 64.60 | 64.61 | 64.60 | 64.60 | 64.60 | 1 |
| Mar 07, 2024 | 64.95 | 64.95 | 64.94 | 64.95 | 64.95 | 1 |
| Mar 06, 2024 | 64.70 | 64.71 | 64.70 | 64.70 | 64.70 | 1 |
| Mar 05, 2024 | 64.80 | 64.80 | 64.79 | 64.80 | 64.80 | 1 |
| Mar 04, 2024 | 65.40 | 65.40 | 65.40 | 65.40 | 65.40 | 1 |
| Mar 01, 2024 | 64.63 | 64.63 | 64.63 | 64.63 | 64.63 | 1 |
| Feb 29, 2024 | 64.70 | 64.70 | 64.69 | 64.70 | 64.70 | 1 |
| Feb 28, 2024 | 64.85 | 64.85 | 64.84 | 64.85 | 64.85 | 1 |
| Feb 27, 2024 | 64.90 | 64.91 | 64.90 | 64.90 | 64.90 | 1 |
| Feb 26, 2024 | 64.70 | 64.70 | 64.70 | 64.70 | 64.70 | 1 |
| Feb 23, 2024 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | 1 |
| Feb 22, 2024 | 64.88 | 64.88 | 64.88 | 64.88 | 64.88 | 1 |
| Feb 21, 2024 | 64.65 | 64.65 | 64.65 | 64.65 | 64.65 | 1 |
| Feb 20, 2024 | 64.55 | 64.55 | 64.54 | 64.55 | 64.55 | 1 |
| Feb 16, 2024 | 65.38 | 65.38 | 65.38 | 65.38 | 65.38 | 1 |
| Feb 15, 2024 | 65.22 | 65.22 | 65.22 | 65.22 | 65.22 | 1 |
| Feb 14, 2024 | 65.05 | 65.05 | 65.05 | 65.05 | 65.05 | 1 |
| Feb 13, 2024 | 65.57 | 65.57 | 65.57 | 65.57 | 65.57 | 1 |
| Feb 12, 2024 | 65.25 | 65.25 | 65.24 | 65.25 | 65.25 | 1 |
| Feb 09, 2024 | 65.00 | 65.00 | 64.99 | 65.00 | 65.00 | 1 |
| Feb 08, 2024 | 64.60 | 64.60 | 64.59 | 64.60 | 64.60 | 1 |
| Feb 07, 2024 | 63.90 | 63.91 | 63.90 | 63.90 | 63.90 | 1 |
| Feb 06, 2024 | 63.63 | 63.63 | 63.63 | 63.63 | 63.63 | 1 |
| Feb 05, 2024 | 63.78 | 63.78 | 63.78 | 63.78 | 63.78 | 1 |
| Feb 02, 2024 | 63.35 | 63.35 | 63.34 | 63.35 | 63.35 | 1 |
| Feb 01, 2024 | 63.90 | 63.90 | 63.89 | 63.90 | 63.90 | 1 |
| Jan 31, 2024 | 65.00 | 65.00 | 64.99 | 65.00 | 65.00 | 1 |
| Jan 30, 2024 | 65.63 | 65.63 | 65.63 | 65.63 | 65.63 | 1 |
| Jan 29, 2024 | 65.03 | 65.03 | 65.02 | 65.03 | 65.03 | 1 |
| Jan 26, 2024 | 65.57 | 65.57 | 65.57 | 65.57 | 65.57 | 1 |
| Jan 25, 2024 | 65.07 | 65.07 | 65.07 | 65.07 | 65.07 | 1 |
| Jan 24, 2024 | 64.57 | 64.57 | 64.57 | 64.57 | 64.57 | 1 |
| Jan 23, 2024 | 64.30 | 64.30 | 64.30 | 64.30 | 64.30 | 1 |
| Jan 22, 2024 | 64.35 | 64.35 | 64.34 | 64.35 | 64.35 | 1 |
| Jan 19, 2024 | 63.47 | 63.47 | 63.47 | 63.47 | 63.47 | 1 |
| Jan 18, 2024 | 63.95 | 63.96 | 63.95 | 63.95 | 63.95 | 1 |
| Jan 17, 2024 | 63.58 | 63.58 | 63.57 | 63.58 | 63.58 | 1 |
| Jan 16, 2024 | 63.67 | 63.67 | 63.67 | 63.67 | 63.67 | 1 |
| Jan 12, 2024 | 64.07 | 64.07 | 64.07 | 64.07 | 64.07 | 1 |
| Jan 11, 2024 | 63.33 | 63.33 | 63.32 | 63.33 | 63.33 | 1 |
| Jan 10, 2024 | 63.00 | 63.00 | 62.99 | 63.00 | 63.00 | 1 |
| Jan 09, 2024 | 63.03 | 63.03 | 63.02 | 63.02 | 63.02 | 1 |
| Jan 08, 2024 | 62.88 | 62.88 | 62.87 | 62.88 | 62.88 | 1 |
| Jan 05, 2024 | 63.55 | 63.55 | 63.54 | 63.55 | 63.55 | 1 |
| Jan 04, 2024 | 63.25 | 63.25 | 63.24 | 63.25 | 63.25 | 1 |
| Jan 03, 2024 | 63.53 | 63.53 | 63.52 | 63.53 | 63.53 | 1 |
| Jan 02, 2024 | 62.70 | 62.70 | 62.69 | 62.70 | 62.70 | 1 |
| Dec 29, 2023 | 62.67 | 62.68 | 62.67 | 62.67 | 62.67 | 1 |
| Dec 28, 2023 | 62.90 | 62.91 | 62.90 | 62.90 | 62.90 | 1 |
| Dec 27, 2023 | 63.75 | 63.76 | 63.75 | 63.75 | 63.75 | 1 |
| Dec 26, 2023 | 63.85 | 63.85 | 63.85 | 63.85 | 63.85 | 1 |
| Dec 22, 2023 | 63.65 | 63.65 | 63.64 | 63.65 | 63.65 | 1 |
| Dec 21, 2023 | 64.32 | 64.33 | 64.32 | 64.32 | 64.32 | 1 |
| Dec 20, 2023 | 64.95 | 64.96 | 64.95 | 64.95 | 64.95 | 1 |
| Dec 19, 2023 | 65.15 | 65.15 | 65.14 | 65.15 | 65.15 | 1 |
| Dec 18, 2023 | 64.85 | 64.85 | 64.85 | 64.85 | 64.85 | 1 |
| Dec 15, 2023 | 64.78 | 64.78 | 64.77 | 64.78 | 64.78 | 1 |
| Dec 14, 2023 | 64.85 | 64.86 | 64.85 | 64.85 | 64.85 | 1 |
| Dec 13, 2023 | 63.95 | 63.95 | 63.94 | 63.95 | 63.95 | 1 |
| *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.