E-mini Crude Oil Futures,Jun-20 (QM=F)
NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
At close: 04:59PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 83.850 | 84.450 | 83.350 | 83.850 | 83.850 | 9,635 |
| 25 Apr 2024 | 82.825 | 83.825 | 82.000 | 83.570 | 83.570 | 9,635 |
| 24 Apr 2024 | 83.350 | 83.700 | 82.450 | 82.810 | 82.810 | 10,515 |
| 23 Apr 2024 | 82.200 | 83.425 | 80.900 | 83.360 | 83.360 | 11,970 |
| 22 Apr 2024 | 81.900 | 82.275 | 80.700 | 81.900 | 81.900 | 9,359 |
| 19 Apr 2024 | 82.650 | 86.175 | 82.000 | 83.140 | 83.140 | 17,699 |
| 18 Apr 2024 | 82.850 | 83.450 | 81.650 | 82.730 | 82.730 | 1,408 |
| 17 Apr 2024 | 85.375 | 85.500 | 82.550 | 82.690 | 82.690 | 7,967 |
| 16 Apr 2024 | 85.650 | 86.175 | 84.725 | 85.360 | 85.360 | 8,036 |
| 15 Apr 2024 | 86.300 | 86.300 | 84.050 | 85.410 | 85.410 | 11,828 |
| 12 Apr 2024 | 85.625 | 87.650 | 85.300 | 85.660 | 85.660 | 11,027 |
| 11 Apr 2024 | 86.400 | 86.625 | 84.850 | 85.020 | 85.020 | 9,229 |
| 10 Apr 2024 | 85.325 | 86.400 | 84.525 | 86.210 | 86.210 | 10,912 |
| 09 Apr 2024 | 86.575 | 86.975 | 85.100 | 85.230 | 85.230 | 9,171 |
| 08 Apr 2024 | 86.050 | 87.100 | 84.675 | 86.430 | 86.430 | 11,686 |
| 05 Apr 2024 | 86.875 | 87.650 | 86.325 | 86.910 | 86.910 | 9,245 |
| 04 Apr 2024 | 85.600 | 87.200 | 84.650 | 86.590 | 86.590 | 9,127 |
| 03 Apr 2024 | 85.500 | 86.200 | 84.850 | 85.430 | 85.430 | 8,407 |
| 02 Apr 2024 | 84.050 | 85.475 | 83.850 | 85.150 | 85.150 | 9,746 |
| 01 Apr 2024 | 83.175 | 84.500 | 82.625 | 83.710 | 83.710 | 8,260 |
| 28 Mar 2024 | 81.725 | 83.225 | 81.525 | 83.170 | 83.170 | 7,290 |
| 27 Mar 2024 | 81.325 | 81.725 | 80.550 | 81.350 | 81.350 | 7,558 |
| 26 Mar 2024 | 81.975 | 82.375 | 81.000 | 81.620 | 81.620 | 7,521 |
| 25 Mar 2024 | 80.800 | 82.450 | 80.600 | 81.950 | 81.950 | 8,001 |
| 22 Mar 2024 | 80.850 | 81.450 | 80.425 | 80.630 | 80.630 | 6,308 |
| 21 Mar 2024 | 81.475 | 81.925 | 80.325 | 81.070 | 81.070 | 7,644 |
| 20 Mar 2024 | 82.550 | 82.650 | 80.850 | 81.270 | 81.270 | 9,557 |
| 19 Mar 2024 | 82.775 | 83.825 | 82.400 | 83.470 | 83.470 | 8,306 |
| 18 Mar 2024 | 81.150 | 83.075 | 80.975 | 82.720 | 82.720 | 1,474 |
| 15 Mar 2024 | 81.200 | 81.425 | 80.475 | 81.040 | 81.040 | 6,414 |
| 14 Mar 2024 | 79.575 | 81.625 | 79.575 | 81.260 | 81.260 | 6,760 |
| 13 Mar 2024 | 78.075 | 79.875 | 77.575 | 79.720 | 79.720 | 6,622 |
| 12 Mar 2024 | 78.150 | 78.725 | 77.325 | 77.560 | 77.560 | 7,061 |
| 11 Mar 2024 | 78.000 | 78.450 | 76.800 | 77.930 | 77.930 | 7,233 |
| 08 Mar 2024 | 79.475 | 79.975 | 77.550 | 78.010 | 78.010 | 8,281 |
| 07 Mar 2024 | 79.125 | 79.525 | 78.025 | 78.930 | 78.930 | 10,351 |
| 06 Mar 2024 | 78.175 | 80.650 | 78.000 | 79.130 | 79.130 | 9,918 |
| 05 Mar 2024 | 78.700 | 79.475 | 77.500 | 78.150 | 78.150 | 12,133 |
| 04 Mar 2024 | 80.025 | 80.425 | 78.575 | 78.740 | 78.740 | 8,719 |
| 01 Mar 2024 | 78.350 | 80.875 | 78.075 | 79.970 | 79.970 | 9,200 |
| 29 Feb 2024 | 78.300 | 79.250 | 77.925 | 78.260 | 78.260 | 9,058 |
| 28 Feb 2024 | 78.475 | 79.625 | 77.800 | 78.540 | 78.540 | 8,954 |
| 27 Feb 2024 | 77.475 | 79.050 | 77.175 | 78.870 | 78.870 | 7,432 |
| 26 Feb 2024 | 76.450 | 78.025 | 75.825 | 77.580 | 77.580 | 6,903 |
| 23 Feb 2024 | 78.350 | 78.400 | 76.350 | 76.490 | 76.490 | 8,571 |
| 22 Feb 2024 | 78.100 | 78.925 | 77.225 | 78.610 | 78.610 | 8,716 |
| 21 Feb 2024 | 77.150 | 78.075 | 76.325 | 77.910 | 77.910 | 9,467 |
| 20 Feb 2024 | 78.350 | 78.575 | 76.800 | 77.040 | 77.040 | 13,678 |
| 16 Feb 2024 | 78.175 | 79.250 | 77.250 | 79.190 | 79.190 | 9,155 |
| 15 Feb 2024 | 76.575 | 78.450 | 75.775 | 78.030 | 78.030 | 2,024 |
| 14 Feb 2024 | 77.850 | 78.750 | 76.375 | 76.640 | 76.640 | 7,893 |
| 13 Feb 2024 | 77.000 | 78.475 | 76.850 | 77.870 | 77.870 | 8,994 |
| 12 Feb 2024 | 76.575 | 77.100 | 75.525 | 76.920 | 76.920 | 6,211 |
| 09 Feb 2024 | 76.400 | 77.275 | 75.925 | 76.840 | 76.840 | 6,638 |
| 08 Feb 2024 | 74.050 | 76.600 | 73.575 | 76.220 | 76.220 | 8,704 |
| 07 Feb 2024 | 73.500 | 74.200 | 73.250 | 73.860 | 73.860 | 7,162 |
| 06 Feb 2024 | 72.825 | 73.825 | 72.400 | 73.310 | 73.310 | 9,157 |
| 05 Feb 2024 | 72.725 | 73.275 | 71.400 | 72.780 | 72.780 | 9,750 |
| 02 Feb 2024 | 73.850 | 74.525 | 71.800 | 72.280 | 72.280 | 12,227 |
| 01 Feb 2024 | 75.925 | 76.950 | 73.725 | 73.820 | 73.820 | 16,899 |
| 31 Jan 2024 | 77.800 | 78.125 | 75.525 | 75.850 | 75.850 | 11,117 |
| 30 Jan 2024 | 76.975 | 78.150 | 75.850 | 77.820 | 77.820 | 9,963 |
| 29 Jan 2024 | 78.875 | 79.300 | 76.425 | 76.780 | 76.780 | 10,582 |
| 26 Jan 2024 | 77.025 | 78.275 | 76.050 | 78.010 | 78.010 | 11,770 |
| 25 Jan 2024 | 75.450 | 77.500 | 75.175 | 77.360 | 77.360 | 10,244 |
| 24 Jan 2024 | 74.500 | 75.825 | 73.950 | 75.090 | 75.090 | 10,297 |
| 23 Jan 2024 | 74.700 | 75.250 | 73.400 | 74.370 | 74.370 | 10,288 |
| 22 Jan 2024 | 73.800 | 75.450 | 72.550 | 74.760 | 74.760 | 9,146 |
| 19 Jan 2024 | 73.975 | 74.950 | 73.300 | 73.410 | 73.410 | 10,676 |
| 18 Jan 2024 | 72.750 | 74.325 | 72.200 | 74.080 | 74.080 | 1,634 |
| 17 Jan 2024 | 71.975 | 72.950 | 70.525 | 72.560 | 72.560 | 9,191 |
| 16 Jan 2024 | 72.800 | 73.550 | 71.250 | 72.400 | 72.400 | 17,189 |
| 12 Jan 2024 | 73.000 | 75.250 | 72.400 | 72.680 | 72.680 | 14,642 |
| 11 Jan 2024 | 71.350 | 73.800 | 71.175 | 72.020 | 72.020 | 12,955 |
| 10 Jan 2024 | 72.175 | 73.575 | 70.975 | 71.370 | 71.370 | 12,699 |
| 09 Jan 2024 | 70.900 | 72.925 | 70.475 | 72.240 | 72.240 | 10,374 |
| 08 Jan 2024 | 73.725 | 73.950 | 70.125 | 70.770 | 70.770 | 10,837 |
| 05 Jan 2024 | 72.200 | 74.225 | 72.200 | 73.810 | 73.810 | 10,236 |
| 04 Jan 2024 | 73.050 | 73.975 | 71.075 | 72.190 | 72.190 | 11,552 |
| 03 Jan 2024 | 70.550 | 73.250 | 69.300 | 72.700 | 72.700 | 12,012 |
| 02 Jan 2024 | 71.725 | 73.650 | 70.050 | 70.380 | 70.380 | 11,132 |
| 29 Dec 2023 | 72.000 | 72.625 | 71.250 | 71.650 | 71.650 | 8,035 |
| 28 Dec 2023 | 73.825 | 74.400 | 71.725 | 71.770 | 71.770 | 10,021 |
| 27 Dec 2023 | 75.375 | 75.650 | 73.750 | 74.110 | 74.110 | 9,379 |
| 26 Dec 2023 | 73.600 | 76.200 | 73.125 | 75.570 | 75.570 | 8,657 |
| 22 Dec 2023 | 73.900 | 74.975 | 73.400 | 73.560 | 73.560 | 8,414 |
| 21 Dec 2023 | 73.800 | 74.575 | 72.425 | 73.890 | 73.890 | 10,492 |
| 20 Dec 2023 | 74.075 | 75.375 | 73.625 | 74.220 | 74.220 | 9,429 |
| 19 Dec 2023 | 72.750 | 74.450 | 72.150 | 73.940 | 73.940 | 9,000 |
| 18 Dec 2023 | 71.750 | 74.275 | 70.700 | 72.470 | 72.470 | 11,897 |
| 15 Dec 2023 | 71.625 | 72.250 | 70.325 | 71.430 | 71.430 | 1,844 |
| 14 Dec 2023 | 69.750 | 72.425 | 69.525 | 71.580 | 71.580 | 7,108 |
| 13 Dec 2023 | 68.825 | 69.900 | 67.700 | 69.470 | 69.470 | 8,188 |
| 12 Dec 2023 | 71.400 | 71.975 | 68.225 | 68.610 | 68.610 | 9,312 |
| 11 Dec 2023 | 71.200 | 71.800 | 70.350 | 71.320 | 71.320 | 8,051 |
| 08 Dec 2023 | 69.850 | 71.625 | 69.450 | 71.230 | 71.230 | 8,764 |
| 07 Dec 2023 | 69.350 | 70.475 | 68.800 | 69.340 | 69.340 | 9,003 |
| 06 Dec 2023 | 72.050 | 72.600 | 69.125 | 69.380 | 69.380 | 11,792 |
| 05 Dec 2023 | 73.300 | 74.125 | 72.025 | 72.320 | 72.320 | 12,454 |
| 04 Dec 2023 | 74.475 | 75.025 | 72.625 | 73.040 | 73.040 | 12,282 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.