E-mini Crude Oil Futures,Jul-20 (QMN24.NYM)
NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
As of 05:18AM 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 |
|---|---|---|---|---|---|---|
| 20 May 2024 | 79.65 | 79.95 | 79.28 | 79.40 | 79.40 | 1,875 |
| 17 May 2024 | 78.93 | 79.65 | 78.57 | 79.58 | 79.58 | 4,400 |
| 16 May 2024 | 78.40 | 79.28 | 77.80 | 78.74 | 78.74 | 4,400 |
| 15 May 2024 | 77.97 | 78.43 | 76.38 | 78.16 | 78.16 | 3,565 |
| 14 May 2024 | 78.70 | 78.85 | 77.25 | 77.65 | 77.65 | 2,607 |
| 13 May 2024 | 77.75 | 78.97 | 77.35 | 78.60 | 78.60 | 1,029 |
| 10 May 2024 | 79.15 | 79.45 | 77.75 | 77.84 | 77.84 | 1,266 |
| 09 May 2024 | 78.78 | 79.32 | 78.47 | 78.80 | 78.80 | 718 |
| 08 May 2024 | 78.03 | 78.80 | 76.70 | 78.56 | 78.56 | 1,094 |
| 07 May 2024 | 78.57 | 78.78 | 77.32 | 78.06 | 78.06 | 931 |
| 06 May 2024 | 77.95 | 78.65 | 77.60 | 78.14 | 78.14 | 834 |
| 03 May 2024 | 78.72 | 79.15 | 77.63 | 77.76 | 77.76 | 760 |
| 02 May 2024 | 78.57 | 79.30 | 77.93 | 78.48 | 78.48 | 1,227 |
| 01 May 2024 | 80.65 | 80.90 | 78.30 | 78.44 | 78.44 | 1,202 |
| 30 Apr 2024 | 82.18 | 82.65 | 80.35 | 81.28 | 81.28 | 870 |
| 29 Apr 2024 | 82.70 | 83.18 | 81.82 | 82.03 | 82.03 | 727 |
| 26 Apr 2024 | 83.00 | 83.60 | 82.57 | 83.13 | 83.13 | 766 |
| 25 Apr 2024 | 81.95 | 83.00 | 81.30 | 82.75 | 82.75 | 875 |
| 24 Apr 2024 | 82.55 | 82.88 | 81.75 | 82.09 | 82.09 | 613 |
| 23 Apr 2024 | 81.35 | 82.63 | 80.30 | 82.56 | 82.56 | 723 |
| 22 Apr 2024 | 81.25 | 81.53 | 80.13 | 81.21 | 81.21 | 685 |
| 19 Apr 2024 | 81.40 | 84.82 | 80.57 | 81.58 | 81.58 | 461 |
| 18 Apr 2024 | 81.75 | 82.18 | 80.82 | 81.52 | 81.52 | 188 |
| 17 Apr 2024 | 84.18 | 84.30 | 81.47 | 81.61 | 81.61 | 95 |
| 16 Apr 2024 | 84.53 | 84.85 | 83.78 | 84.22 | 84.22 | 83 |
| 15 Apr 2024 | 84.25 | 84.55 | 83.00 | 84.20 | 84.20 | 83 |
| 12 Apr 2024 | 84.20 | 86.07 | 84.15 | 84.40 | 84.40 | 73 |
| 11 Apr 2024 | 84.70 | 85.00 | 83.75 | 83.77 | 83.77 | 80 |
| 10 Apr 2024 | 83.82 | 84.65 | 83.32 | 84.63 | 84.63 | 55 |
| 09 Apr 2024 | 84.82 | 85.15 | 83.68 | 83.68 | 83.68 | 119 |
| 08 Apr 2024 | 84.50 | 85.30 | 83.20 | 84.64 | 84.64 | 67 |
| 05 Apr 2024 | 85.25 | 85.88 | 84.95 | 85.20 | 85.20 | 95 |
| 04 Apr 2024 | 83.72 | 85.55 | 83.32 | 84.96 | 84.96 | 72 |
| 03 Apr 2024 | 84.07 | 84.15 | 83.77 | 83.77 | 83.77 | 24 |
| 02 Apr 2024 | 83.00 | 83.40 | 82.97 | 83.29 | 83.29 | 65 |
| 01 Apr 2024 | 81.82 | 82.43 | 81.35 | 81.98 | 81.98 | 99 |
| 28 Mar 2024 | 80.53 | 81.68 | 80.50 | 81.67 | 81.67 | 17 |
| 27 Mar 2024 | 79.63 | 80.28 | 79.50 | 80.19 | 80.19 | 10 |
| 26 Mar 2024 | 80.72 | 80.90 | 80.30 | 80.43 | 80.43 | 35 |
| 25 Mar 2024 | 80.10 | 80.80 | 80.03 | 80.77 | 80.77 | 34 |
| 22 Mar 2024 | 79.80 | 80.07 | 79.57 | 79.61 | 79.61 | 13 |
| 21 Mar 2024 | 80.60 | 80.60 | 79.63 | 80.09 | 80.09 | 23 |
| 20 Mar 2024 | 80.10 | 80.40 | 79.88 | 80.18 | 80.18 | 20 |
| 19 Mar 2024 | 81.05 | 81.63 | 81.05 | 81.38 | 81.38 | 5 |
| 18 Mar 2024 | 80.00 | 80.96 | 80.00 | 80.96 | 80.96 | 3 |
| 15 Mar 2024 | 79.40 | 79.61 | 79.40 | 79.61 | 79.61 | 41 |
| 14 Mar 2024 | 78.35 | 79.63 | 78.35 | 79.57 | 79.57 | 9 |
| 13 Mar 2024 | 76.70 | 78.31 | 76.70 | 78.31 | 78.31 | 9 |
| 12 Mar 2024 | 76.40 | 77.28 | 76.40 | 76.46 | 76.46 | 6 |
| 11 Mar 2024 | 76.22 | 76.90 | 75.95 | 76.69 | 76.69 | 23 |
| 08 Mar 2024 | 78.00 | 78.00 | 76.20 | 76.51 | 76.51 | 4 |
| 07 Mar 2024 | 77.05 | 77.47 | 76.50 | 77.20 | 77.20 | 16 |
| 06 Mar 2024 | 76.15 | 78.00 | 76.15 | 77.14 | 77.14 | 6 |
| 05 Mar 2024 | 76.80 | 76.93 | 76.18 | 76.22 | 76.22 | 21 |
| 04 Mar 2024 | 77.72 | 77.72 | 76.80 | 77.01 | 77.01 | 6 |
| 01 Mar 2024 | 76.47 | 77.85 | 76.22 | 77.59 | 77.59 | 8 |
| 29 Feb 2024 | 76.60 | 76.60 | 76.18 | 76.18 | 76.18 | 8 |
| 28 Feb 2024 | 77.15 | 77.15 | 76.30 | 76.57 | 76.57 | 4 |
| 27 Feb 2024 | 76.70 | 77.10 | 76.32 | 77.00 | 77.00 | 7 |
| 26 Feb 2024 | 75.63 | 76.05 | 75.63 | 76.05 | 76.05 | 1 |
| 23 Feb 2024 | 76.40 | 76.40 | 75.00 | 75.13 | 75.13 | 6 |
| 22 Feb 2024 | 76.50 | 76.75 | 75.72 | 76.74 | 76.74 | 6 |
| 21 Feb 2024 | 76.05 | 76.22 | 76.05 | 76.22 | 76.22 | 2 |
| 20 Feb 2024 | 76.40 | 76.82 | 75.72 | 75.73 | 75.73 | 8 |
| 16 Feb 2024 | 76.13 | 76.95 | 76.13 | 76.94 | 76.94 | 6 |
| 15 Feb 2024 | 75.00 | 76.35 | 75.00 | 76.34 | 76.34 | 4 |
| 14 Feb 2024 | 76.95 | 76.95 | 75.30 | 75.41 | 75.41 | 5 |
| 13 Feb 2024 | 76.15 | 76.75 | 76.15 | 76.44 | 76.44 | 4 |
| 12 Feb 2024 | 75.60 | 76.05 | 75.60 | 76.04 | 76.04 | 4 |
| 09 Feb 2024 | 75.60 | 76.01 | 75.60 | 76.01 | 76.01 | 3 |
| 08 Feb 2024 | 73.70 | 75.45 | 73.70 | 75.45 | 75.45 | 6 |
| 07 Feb 2024 | 73.03 | 73.70 | 73.03 | 73.54 | 73.54 | 14 |
| 06 Feb 2024 | 72.93 | 73.25 | 72.82 | 73.01 | 73.01 | 9 |
| 05 Feb 2024 | 72.57 | 72.90 | 71.43 | 72.60 | 72.60 | 22 |
| 02 Feb 2024 | 72.55 | 72.55 | 71.70 | 71.97 | 71.97 | 21 |
| 01 Feb 2024 | 75.63 | 75.88 | 73.28 | 73.28 | 73.28 | 25 |
| 31 Jan 2024 | 75.90 | 76.20 | 74.90 | 75.04 | 75.04 | 11 |
| 30 Jan 2024 | 75.50 | 76.90 | 75.50 | 76.87 | 76.87 | 5 |
| 29 Jan 2024 | 77.50 | 77.60 | 76.00 | 76.00 | 76.00 | 6 |
| 26 Jan 2024 | 76.20 | 77.00 | 75.57 | 77.00 | 77.00 | 19 |
| 25 Jan 2024 | 75.00 | 76.35 | 75.00 | 76.34 | 76.34 | 14 |
| 24 Jan 2024 | 73.95 | 74.95 | 73.63 | 74.35 | 74.35 | 14 |
| 23 Jan 2024 | 73.88 | 74.15 | 73.18 | 73.73 | 73.73 | 18 |
| 22 Jan 2024 | 72.45 | 74.50 | 72.28 | 74.10 | 74.10 | 28 |
| 19 Jan 2024 | 73.05 | 73.72 | 72.54 | 72.54 | 72.54 | 21 |
| 18 Jan 2024 | 72.30 | 73.35 | 72.15 | 73.25 | 73.25 | 21 |
| 17 Jan 2024 | 71.10 | 72.10 | 71.10 | 72.09 | 72.09 | 3 |
| 16 Jan 2024 | 72.40 | 73.18 | 71.88 | 72.33 | 72.33 | 40 |
| 12 Jan 2024 | 73.55 | 73.55 | 72.60 | 72.70 | 72.70 | 10 |
| 11 Jan 2024 | 72.13 | 73.18 | 71.90 | 71.98 | 71.98 | 26 |
| 10 Jan 2024 | 72.82 | 72.90 | 71.10 | 71.35 | 71.35 | 10 |
| 09 Jan 2024 | 70.85 | 72.40 | 70.85 | 71.97 | 71.97 | 15 |
| 08 Jan 2024 | 71.80 | 71.82 | 70.30 | 70.87 | 70.87 | 26 |
| 05 Jan 2024 | 72.55 | 73.70 | 72.55 | 73.41 | 73.41 | 7 |
| 04 Jan 2024 | 71.55 | 72.25 | 71.55 | 72.25 | 72.25 | 1 |
| 03 Jan 2024 | 70.53 | 73.00 | 70.53 | 72.94 | 72.94 | 10 |
| 02 Jan 2024 | 72.45 | 73.57 | 70.94 | 70.94 | 70.94 | 23 |
| 29 Dec 2023 | 72.47 | 72.50 | 71.95 | 71.97 | 71.97 | 4 |
| 28 Dec 2023 | 73.50 | 73.63 | 72.15 | 72.15 | 72.15 | 15 |
| 27 Dec 2023 | 75.30 | 75.30 | 74.39 | 74.39 | 74.39 | 4 |
| *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.