UK markets open in 3 hours 20 minutes

E-mini Crude Oil Futures,Jun-20 (QMM24.NYM)

NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
80.050.00 (0.00%)
As of 10:55PM EDT. Market open.
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
19 May 202479.9580.2079.7880.0580.0544
17 May 202479.4080.1079.0080.0680.066,795
16 May 202478.8579.8278.2079.2379.236,795
15 May 202478.4778.9376.7078.6378.639,785
14 May 202479.2079.3877.6878.0278.027,760
13 May 202478.2079.5077.8079.1279.126,588
10 May 202479.6079.9578.1578.2678.267,767
09 May 202479.2879.8078.9379.2679.268,224
08 May 202478.4079.2876.9078.9978.9910,102
07 May 202478.7279.1577.5778.3878.389,505
06 May 202478.1579.1077.9378.4878.489,350
03 May 202479.1879.6077.9578.1178.118,533
02 May 202479.2079.8878.4078.9578.9511,326
01 May 202481.4781.5578.8579.0079.0011,058
30 Apr 202482.8083.3080.9581.9381.9310,757
29 Apr 202483.9383.9382.4382.6382.639,266
26 Apr 202483.8584.4583.3583.8583.857,803
25 Apr 202482.8283.8282.0083.5783.579,635
24 Apr 202483.3583.7082.4582.8182.8110,515
23 Apr 202482.2083.4380.9083.3683.3611,970
22 Apr 202481.9082.2880.7081.9081.909,359
19 Apr 202482.0385.6081.1582.2282.2217,699
18 Apr 202482.2582.8281.0782.1082.1010,946
17 Apr 202484.8884.9782.0382.1582.155,241
16 Apr 202485.1385.5784.2284.8384.832,668
15 Apr 202485.4385.5383.5084.8684.862,786
12 Apr 202484.9586.9384.7585.0885.081,605
11 Apr 202485.5585.8884.2584.4584.45973
10 Apr 202484.5385.5783.8885.4485.44856
09 Apr 202485.7286.0584.3584.4684.46926
08 Apr 202485.2886.2084.0085.5385.531,374
05 Apr 202486.0786.8285.6386.1086.101,060
04 Apr 202484.7886.4083.9785.8185.81754
03 Apr 202484.5785.2884.0084.6184.61967
02 Apr 202482.9084.5782.9084.2284.22940
01 Apr 202482.5083.4381.8582.8282.82682
28 Mar 202481.1382.4580.9382.4282.42645
27 Mar 202480.7281.1380.0080.7880.78467
26 Mar 202481.4381.7580.5081.0481.04545
25 Mar 202480.2081.8280.1381.3881.38643
22 Mar 202480.4580.8880.0080.1780.17356
21 Mar 202481.1581.3579.9080.6480.64289
20 Mar 202481.8882.0380.3880.7880.78568
19 Mar 202481.5582.3881.2882.0882.08507
18 Mar 202480.3081.9080.2581.6181.61297
15 Mar 202479.9580.3079.5580.1480.14134
14 Mar 202478.6880.4378.6880.1980.19150
13 Mar 202477.4578.9577.0078.8478.84112
12 Mar 202477.3577.8076.8576.9076.9096
11 Mar 202476.8877.5076.1077.1477.1499
08 Mar 202478.1378.5076.6577.0377.0387
07 Mar 202477.7578.1376.9777.7877.78192
06 Mar 202477.0578.8577.0577.7877.7852
05 Mar 202477.5577.8576.6076.8276.82124
04 Mar 202478.4778.6577.4577.6177.6147
01 Mar 202477.1379.0376.7278.3378.33197
29 Feb 202476.9077.3076.6576.8176.8143
28 Feb 202477.2578.0076.6877.2177.2177
27 Feb 202476.6877.7276.3877.6477.6450
26 Feb 202475.3076.9375.2276.5976.5967
23 Feb 202476.9576.9575.5075.6275.6242
22 Feb 202477.0077.4776.4577.3477.3445
21 Feb 202476.4376.8075.6576.7876.7852
20 Feb 202477.0077.5076.0776.2076.2094
16 Feb 202476.7877.5076.1077.4877.4849
15 Feb 202475.6377.3075.1076.8176.8172
14 Feb 202476.8077.6575.7975.7975.7947
13 Feb 202476.5377.2576.4076.8776.8752
12 Feb 202475.9076.5375.3076.3976.3923
09 Feb 202475.7276.6075.5776.3576.3520
08 Feb 202473.9775.7873.9375.7875.7857
07 Feb 202473.5073.9373.4073.7773.7726
06 Feb 202472.7873.7572.7073.2373.2359
05 Feb 202472.8073.1371.5772.7972.7944
02 Feb 202473.9073.9071.8072.1872.1858
01 Feb 202475.4376.2573.5073.5473.5470
31 Jan 202477.2577.2575.0775.3575.3540
30 Jan 202476.7277.4575.8877.2277.2215
29 Jan 202477.9378.2576.3276.3376.3319
26 Jan 202476.4077.4075.7577.3977.3916
25 Jan 202475.0376.7275.0376.7276.7240
24 Jan 202474.1575.3073.6074.6474.6428
23 Jan 202474.1874.6573.1073.9873.9834
22 Jan 202472.7574.7872.5574.3574.3529
19 Jan 202473.4074.0072.7572.8072.8032
18 Jan 202472.1873.5372.1573.5073.5024
17 Jan 202471.8072.4070.7872.2872.2821
16 Jan 202472.7573.5571.8072.5072.5032
12 Jan 202473.4574.8272.8072.8772.8754
11 Jan 202472.0073.4771.5072.1472.1414
10 Jan 202471.8073.2071.2571.4971.4922
09 Jan 202471.2872.5070.9072.1872.1823
08 Jan 202473.5073.7070.5071.0271.0237
05 Jan 202472.3073.6872.2873.6673.6625
04 Jan 202473.1873.6872.0072.4372.4328
03 Jan 202471.0373.2070.8073.0973.0935
02 Jan 202472.6073.9071.0071.0471.0428
29 Dec 202372.5572.6872.0072.1272.126
28 Dec 202374.8074.8072.2572.2972.2918
27 Dec 202374.6875.3874.5074.5774.576
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...