E-mini Crude Oil Futures,Feb-20 (QMG25.NYM)
NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
As of 02:28PM EDT. Market open.
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 75.95 | 75.95 | 75.95 | 75.95 | 75.95 | - |
| 16 May 2024 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | - |
| 15 May 2024 | 74.65 | 74.65 | 74.64 | 74.64 | 74.64 | - |
| 14 May 2024 | 74.35 | 74.35 | 74.35 | 74.35 | 74.35 | - |
| 13 May 2024 | 74.97 | 74.97 | 74.97 | 74.97 | 74.97 | - |
| 10 May 2024 | 74.47 | 74.47 | 74.47 | 74.47 | 74.47 | - |
| 09 May 2024 | 75.18 | 75.18 | 75.17 | 75.17 | 75.17 | - |
| 08 May 2024 | 74.95 | 74.95 | 74.94 | 74.94 | 74.94 | - |
| 07 May 2024 | 74.93 | 74.93 | 74.92 | 74.92 | 74.92 | - |
| 06 May 2024 | 74.93 | 74.93 | 74.92 | 74.92 | 74.92 | - |
| 03 May 2024 | 74.53 | 74.53 | 74.52 | 74.52 | 74.52 | - |
| 02 May 2024 | 74.70 | 74.71 | 74.70 | 74.71 | 74.71 | - |
| 01 May 2024 | 74.38 | 74.38 | 74.38 | 74.38 | 74.38 | - |
| 30 Apr 2024 | 76.78 | 76.78 | 76.77 | 76.78 | 76.78 | - |
| 29 Apr 2024 | 77.32 | 77.32 | 77.32 | 77.32 | 77.32 | - |
| 26 Apr 2024 | 77.97 | 77.98 | 77.97 | 77.97 | 77.97 | - |
| 25 Apr 2024 | 77.53 | 77.53 | 77.52 | 77.53 | 77.53 | - |
| 24 Apr 2024 | 77.15 | 77.15 | 77.15 | 77.15 | 77.15 | - |
| 23 Apr 2024 | 77.22 | 77.23 | 77.22 | 77.23 | 77.23 | - |
| 22 Apr 2024 | 76.35 | 76.35 | 76.34 | 76.34 | 76.34 | - |
| 19 Apr 2024 | 76.68 | 76.68 | 76.68 | 76.68 | 76.68 | - |
| 18 Apr 2024 | 76.90 | 76.90 | 76.90 | 76.90 | 76.90 | - |
| 17 Apr 2024 | 77.05 | 77.08 | 77.05 | 77.08 | 77.08 | 1 |
| 16 Apr 2024 | 78.97 | 78.98 | 78.97 | 78.98 | 78.98 | 1 |
| 15 Apr 2024 | 78.85 | 78.85 | 78.84 | 78.85 | 78.85 | 1 |
| 12 Apr 2024 | 78.88 | 78.88 | 78.87 | 78.87 | 78.87 | 1 |
| 11 Apr 2024 | 78.38 | 78.38 | 78.37 | 78.37 | 78.37 | 1 |
| 10 Apr 2024 | 78.72 | 78.73 | 78.72 | 78.73 | 78.73 | 1 |
| 09 Apr 2024 | 78.03 | 78.03 | 78.02 | 78.03 | 78.03 | 1 |
| 08 Apr 2024 | 78.60 | 78.60 | 78.59 | 78.60 | 78.60 | 1 |
| 05 Apr 2024 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | 1 |
| 04 Apr 2024 | 78.85 | 78.86 | 78.85 | 78.86 | 78.86 | 1 |
| 03 Apr 2024 | 77.95 | 77.96 | 77.95 | 77.95 | 77.95 | 1 |
| 02 Apr 2024 | 77.32 | 77.32 | 77.32 | 77.32 | 77.32 | 1 |
| 01 Apr 2024 | 76.60 | 76.60 | 76.59 | 76.59 | 76.59 | 1 |
| 28 Mar 2024 | 76.57 | 76.57 | 76.57 | 76.57 | 76.57 | 1 |
| 27 Mar 2024 | 75.65 | 75.65 | 75.64 | 75.65 | 75.65 | 1 |
| 26 Mar 2024 | 75.75 | 75.75 | 75.74 | 75.74 | 75.74 | 1 |
| 25 Mar 2024 | 75.93 | 75.93 | 75.92 | 75.93 | 75.93 | 1 |
| 22 Mar 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 1 |
| 21 Mar 2024 | 75.53 | 75.53 | 75.53 | 75.53 | 75.53 | 1 |
| 20 Mar 2024 | 75.50 | 75.50 | 75.49 | 75.50 | 75.50 | 1 |
| 19 Mar 2024 | 76.28 | 76.28 | 76.27 | 76.28 | 76.28 | 1 |
| 18 Mar 2024 | 76.03 | 76.03 | 76.03 | 76.03 | 76.03 | 1 |
| 15 Mar 2024 | 75.20 | 75.21 | 75.20 | 75.20 | 75.20 | 1 |
| 14 Mar 2024 | 75.00 | 75.00 | 74.99 | 75.00 | 75.00 | 1 |
| 13 Mar 2024 | 74.05 | 74.06 | 74.05 | 74.05 | 74.05 | 1 |
| 12 Mar 2024 | 72.65 | 72.66 | 72.65 | 72.65 | 72.65 | 1 |
| 11 Mar 2024 | 72.85 | 72.86 | 72.85 | 72.85 | 72.85 | 1 |
| 08 Mar 2024 | 72.47 | 72.48 | 72.47 | 72.47 | 72.47 | 1 |
| 07 Mar 2024 | 73.03 | 73.03 | 73.03 | 73.03 | 73.03 | 1 |
| 06 Mar 2024 | 72.88 | 72.88 | 72.87 | 72.88 | 72.88 | 1 |
| 05 Mar 2024 | 72.32 | 72.33 | 72.32 | 72.32 | 72.32 | 1 |
| 04 Mar 2024 | 72.97 | 72.98 | 72.97 | 72.97 | 72.97 | 1 |
| 01 Mar 2024 | 73.00 | 73.00 | 72.99 | 73.00 | 73.00 | 1 |
| 29 Feb 2024 | 72.15 | 72.15 | 72.15 | 72.15 | 72.15 | 1 |
| 28 Feb 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 1 |
| 27 Feb 2024 | 72.90 | 72.90 | 72.90 | 72.90 | 72.90 | 1 |
| 26 Feb 2024 | 72.30 | 72.30 | 72.30 | 72.30 | 72.30 | 1 |
| 23 Feb 2024 | 71.85 | 71.85 | 71.67 | 71.68 | 71.68 | 1 |
| 22 Feb 2024 | 72.88 | 72.88 | 72.87 | 72.88 | 72.88 | - |
| 21 Feb 2024 | 71.80 | 72.46 | 71.80 | 72.45 | 72.45 | 1 |
| 20 Feb 2024 | 72.18 | 72.18 | 72.17 | 72.18 | 72.18 | 2 |
| 16 Feb 2024 | 73.22 | 73.22 | 73.22 | 73.22 | 73.22 | 2 |
| 15 Feb 2024 | 72.85 | 72.85 | 72.85 | 72.85 | 72.85 | 2 |
| 14 Feb 2024 | 72.20 | 72.21 | 72.20 | 72.20 | 72.20 | 2 |
| 13 Feb 2024 | 73.00 | 73.01 | 73.00 | 73.00 | 73.00 | 2 |
| 12 Feb 2024 | 72.85 | 72.86 | 72.85 | 72.85 | 72.85 | 2 |
| 09 Feb 2024 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | 2 |
| 08 Feb 2024 | 72.25 | 72.25 | 72.25 | 72.25 | 72.25 | 2 |
| 07 Feb 2024 | 70.78 | 70.78 | 70.78 | 70.78 | 70.78 | 2 |
| 06 Feb 2024 | 70.35 | 70.36 | 70.35 | 70.35 | 70.35 | 2 |
| 05 Feb 2024 | 70.10 | 70.10 | 70.09 | 70.10 | 70.10 | 2 |
| 02 Feb 2024 | 69.43 | 69.43 | 69.42 | 69.43 | 69.43 | 2 |
| 01 Feb 2024 | 70.43 | 70.43 | 70.43 | 70.43 | 70.43 | 2 |
| 31 Jan 2024 | 72.03 | 72.03 | 72.03 | 72.03 | 72.03 | 2 |
| 30 Jan 2024 | 73.53 | 73.53 | 73.53 | 73.53 | 73.53 | 2 |
| 29 Jan 2024 | 72.70 | 72.71 | 72.70 | 72.70 | 72.70 | 2 |
| 26 Jan 2024 | 73.60 | 73.60 | 73.59 | 73.60 | 73.60 | 2 |
| 25 Jan 2024 | 73.05 | 73.06 | 73.05 | 73.05 | 73.05 | 2 |
| 24 Jan 2024 | 71.55 | 71.55 | 71.55 | 71.55 | 71.55 | 2 |
| 23 Jan 2024 | 71.10 | 71.10 | 71.10 | 71.10 | 71.10 | 2 |
| 22 Jan 2024 | 71.45 | 71.45 | 71.44 | 71.45 | 71.45 | 2 |
| 19 Jan 2024 | 69.97 | 69.97 | 69.97 | 69.97 | 69.97 | 2 |
| 18 Jan 2024 | 70.68 | 70.68 | 70.67 | 70.68 | 70.68 | 2 |
| 17 Jan 2024 | 69.75 | 69.75 | 69.75 | 69.75 | 69.75 | 2 |
| 16 Jan 2024 | 70.00 | 70.00 | 69.99 | 70.00 | 70.00 | 2 |
| 12 Jan 2024 | 70.40 | 70.40 | 70.39 | 70.40 | 70.40 | 2 |
| 11 Jan 2024 | 69.70 | 69.70 | 69.69 | 69.70 | 69.70 | 2 |
| 10 Jan 2024 | 69.15 | 69.16 | 69.15 | 69.15 | 69.15 | 2 |
| 09 Jan 2024 | 69.55 | 69.56 | 69.55 | 69.55 | 69.55 | 2 |
| 08 Jan 2024 | 68.75 | 68.75 | 68.74 | 68.75 | 68.75 | 2 |
| 05 Jan 2024 | 70.82 | 70.83 | 70.82 | 70.82 | 70.82 | 2 |
| 04 Jan 2024 | 69.90 | 69.91 | 69.90 | 69.90 | 69.90 | 2 |
| 03 Jan 2024 | 70.60 | 70.60 | 70.60 | 70.60 | 70.60 | 2 |
| 02 Jan 2024 | 68.85 | 68.85 | 68.84 | 68.85 | 68.85 | 2 |
| 29 Dec 2023 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | 2 |
| 28 Dec 2023 | 69.82 | 69.83 | 69.82 | 69.82 | 69.82 | 2 |
| 27 Dec 2023 | 71.80 | 71.80 | 71.80 | 71.80 | 71.80 | 2 |
| 26 Dec 2023 | 72.45 | 72.46 | 72.45 | 72.45 | 72.45 | 2 |
| *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.