NY Mercantile - Delayed Quote USD

E-mini Crude Oil Futures,Jul-20 (QM=F)

77.875 -1.350 (-1.70%)
As of 4:59 PM EDT. Market Open.
Currency in USD
Date Open High Low Close
Adj Close
Volume
May 30, 2024 79.350 79.400 77.625 77.875 77.875 9,836
May 29, 2024 80.250 80.650 79.000 79.230 79.230 9,167
May 28, 2024 77.825 80.300 77.725 79.830 79.830 9,167
May 24, 2024 77.050 78.025 76.100 77.720 77.720 7,778
May 23, 2024 77.300 78.650 76.450 76.870 76.870 9,333
May 22, 2024 78.250 78.400 77.250 77.570 77.570 9,151
May 21, 2024 79.250 79.325 77.675 78.660 78.660 9,045
May 20, 2024 79.950 80.525 79.250 79.800 79.800 8,457
May 17, 2024 79.400 80.100 79.000 80.060 80.060 2,041
May 16, 2024 78.850 79.825 78.200 79.230 79.230 6,795
May 15, 2024 78.475 78.925 76.700 78.630 78.630 9,785
May 14, 2024 79.200 79.375 77.675 78.020 78.020 7,760
May 13, 2024 78.200 79.500 77.800 79.120 79.120 6,588
May 10, 2024 79.600 79.950 78.150 78.260 78.260 7,767
May 9, 2024 79.275 79.800 78.925 79.260 79.260 8,224
May 8, 2024 78.400 79.275 76.900 78.990 78.990 10,102
May 7, 2024 78.725 79.150 77.575 78.380 78.380 9,505
May 6, 2024 78.150 79.100 77.925 78.480 78.480 9,350
May 3, 2024 79.175 79.600 77.950 78.110 78.110 8,533
May 2, 2024 79.200 79.875 78.400 78.950 78.950 11,326
May 1, 2024 81.475 81.550 78.850 79.000 79.000 11,058
Apr 30, 2024 82.800 83.300 80.950 81.930 81.930 10,757
Apr 29, 2024 83.925 83.925 82.425 82.630 82.630 9,266
Apr 26, 2024 83.850 84.450 83.350 83.850 83.850 7,803
Apr 25, 2024 82.825 83.825 82.000 83.570 83.570 9,635
Apr 24, 2024 83.350 83.700 82.450 82.810 82.810 10,515
Apr 23, 2024 82.200 83.425 80.900 83.360 83.360 11,970
Apr 22, 2024 81.900 82.275 80.700 81.900 81.900 9,359
Apr 19, 2024 82.650 86.175 82.000 83.140 83.140 17,699
Apr 18, 2024 82.850 83.450 81.650 82.730 82.730 1,408
Apr 17, 2024 85.375 85.500 82.550 82.690 82.690 7,967
Apr 16, 2024 85.650 86.175 84.725 85.360 85.360 8,036
Apr 15, 2024 86.300 86.300 84.050 85.410 85.410 11,828
Apr 12, 2024 85.625 87.650 85.300 85.660 85.660 11,027
Apr 11, 2024 86.400 86.625 84.850 85.020 85.020 9,229
Apr 10, 2024 85.325 86.400 84.525 86.210 86.210 10,912
Apr 9, 2024 86.575 86.975 85.100 85.230 85.230 9,171
Apr 8, 2024 86.050 87.100 84.675 86.430 86.430 11,686
Apr 5, 2024 86.875 87.650 86.325 86.910 86.910 9,245
Apr 4, 2024 85.600 87.200 84.650 86.590 86.590 9,127
Apr 3, 2024 85.500 86.200 84.850 85.430 85.430 8,407
Apr 2, 2024 84.050 85.475 83.850 85.150 85.150 9,746
Apr 1, 2024 83.175 84.500 82.625 83.710 83.710 8,260
Mar 28, 2024 81.725 83.225 81.525 83.170 83.170 7,290
Mar 27, 2024 81.325 81.725 80.550 81.350 81.350 7,558
Mar 26, 2024 81.975 82.375 81.000 81.620 81.620 7,521
Mar 25, 2024 80.800 82.450 80.600 81.950 81.950 8,001
Mar 22, 2024 80.850 81.450 80.425 80.630 80.630 6,308
Mar 21, 2024 81.475 81.925 80.325 81.070 81.070 7,644
Mar 20, 2024 82.550 82.650 80.850 81.270 81.270 9,557
Mar 19, 2024 82.775 83.825 82.400 83.470 83.470 8,306
Mar 18, 2024 81.150 83.075 80.975 82.720 82.720 1,474
Mar 15, 2024 81.200 81.425 80.475 81.040 81.040 6,414
Mar 14, 2024 79.575 81.625 79.575 81.260 81.260 6,760
Mar 13, 2024 78.075 79.875 77.575 79.720 79.720 6,622
Mar 12, 2024 78.150 78.725 77.325 77.560 77.560 7,061
Mar 11, 2024 78.000 78.450 76.800 77.930 77.930 7,233
Mar 8, 2024 79.475 79.975 77.550 78.010 78.010 8,281
Mar 7, 2024 79.125 79.525 78.025 78.930 78.930 10,351
Mar 6, 2024 78.175 80.650 78.000 79.130 79.130 9,918
Mar 5, 2024 78.700 79.475 77.500 78.150 78.150 12,133
Mar 4, 2024 80.025 80.425 78.575 78.740 78.740 8,719
Mar 1, 2024 78.350 80.875 78.075 79.970 79.970 9,200
Feb 29, 2024 78.300 79.250 77.925 78.260 78.260 9,058
Feb 28, 2024 78.475 79.625 77.800 78.540 78.540 8,954
Feb 27, 2024 77.475 79.050 77.175 78.870 78.870 7,432
Feb 26, 2024 76.450 78.025 75.825 77.580 77.580 6,903
Feb 23, 2024 78.350 78.400 76.350 76.490 76.490 8,571
Feb 22, 2024 78.100 78.925 77.225 78.610 78.610 8,716
Feb 21, 2024 77.150 78.075 76.325 77.910 77.910 9,467
Feb 20, 2024 78.350 78.575 76.800 77.040 77.040 13,678
Feb 16, 2024 78.175 79.250 77.250 79.190 79.190 9,155
Feb 15, 2024 76.575 78.450 75.775 78.030 78.030 2,024
Feb 14, 2024 77.850 78.750 76.375 76.640 76.640 7,893
Feb 13, 2024 77.000 78.475 76.850 77.870 77.870 8,994
Feb 12, 2024 76.575 77.100 75.525 76.920 76.920 6,211
Feb 9, 2024 76.400 77.275 75.925 76.840 76.840 6,638
Feb 8, 2024 74.050 76.600 73.575 76.220 76.220 8,704
Feb 7, 2024 73.500 74.200 73.250 73.860 73.860 7,162
Feb 6, 2024 72.825 73.825 72.400 73.310 73.310 9,157
Feb 5, 2024 72.725 73.275 71.400 72.780 72.780 9,750
Feb 2, 2024 73.850 74.525 71.800 72.280 72.280 12,227
Feb 1, 2024 75.925 76.950 73.725 73.820 73.820 16,899
Jan 31, 2024 77.800 78.125 75.525 75.850 75.850 11,117
Jan 30, 2024 76.975 78.150 75.850 77.820 77.820 9,963
Jan 29, 2024 78.875 79.300 76.425 76.780 76.780 10,582
Jan 26, 2024 77.025 78.275 76.050 78.010 78.010 11,770
Jan 25, 2024 75.450 77.500 75.175 77.360 77.360 10,244
Jan 24, 2024 74.500 75.825 73.950 75.090 75.090 10,297
Jan 23, 2024 74.700 75.250 73.400 74.370 74.370 10,288
Jan 22, 2024 73.800 75.450 72.550 74.760 74.760 9,146
Jan 19, 2024 73.975 74.950 73.300 73.410 73.410 10,676
Jan 18, 2024 72.750 74.325 72.200 74.080 74.080 1,634
Jan 17, 2024 71.975 72.950 70.525 72.560 72.560 9,191
Jan 16, 2024 72.800 73.550 71.250 72.400 72.400 17,189
Jan 12, 2024 73.000 75.250 72.400 72.680 72.680 14,642
Jan 11, 2024 71.350 73.800 71.175 72.020 72.020 12,955
Jan 10, 2024 72.175 73.575 70.975 71.370 71.370 12,699
Jan 9, 2024 70.900 72.925 70.475 72.240 72.240 10,374
Jan 8, 2024 73.725 73.950 70.125 70.770 70.770 10,837
Jan 5, 2024 72.200 74.225 72.200 73.810 73.810 10,236
Jan 4, 2024 73.050 73.975 71.075 72.190 72.190 11,552
Jan 3, 2024 70.550 73.250 69.300 72.700 72.700 12,012
Jan 2, 2024 71.725 73.650 70.050 70.380 70.380 11,132
Dec 29, 2023 72.000 72.625 71.250 71.650 71.650 8,035
Dec 28, 2023 73.825 74.400 71.725 71.770 71.770 10,021
Dec 27, 2023 75.375 75.650 73.750 74.110 74.110 9,379
Dec 26, 2023 73.600 76.200 73.125 75.570 75.570 8,657
Dec 22, 2023 73.900 74.975 73.400 73.560 73.560 8,414
Dec 21, 2023 73.800 74.575 72.425 73.890 73.890 10,492
Dec 20, 2023 74.075 75.375 73.625 74.220 74.220 9,429
Dec 19, 2023 72.750 74.450 72.150 73.940 73.940 9,000
Dec 18, 2023 71.750 74.275 70.700 72.470 72.470 11,897
Dec 15, 2023 71.625 72.250 70.325 71.430 71.430 1,844
Dec 14, 2023 69.750 72.425 69.525 71.580 71.580 7,108
Dec 13, 2023 68.825 69.900 67.700 69.470 69.470 8,188
Dec 12, 2023 71.400 71.975 68.225 68.610 68.610 9,312
Dec 11, 2023 71.200 71.800 70.350 71.320 71.320 8,051
Dec 8, 2023 69.850 71.625 69.450 71.230 71.230 8,764
Dec 7, 2023 69.350 70.475 68.800 69.340 69.340 9,003
Dec 6, 2023 72.050 72.600 69.125 69.380 69.380 11,792
Dec 5, 2023 73.300 74.125 72.025 72.320 72.320 12,454
Dec 4, 2023 74.475 75.025 72.625 73.040 73.040 12,282
Dec 1, 2023 75.575 76.750 73.925 74.070 74.070 12,683
Nov 30, 2023 77.750 79.600 75.025 75.960 75.960 19,434
Nov 29, 2023 76.575 78.075 75.675 77.860 77.860 11,828
Nov 28, 2023 74.975 77.025 74.650 76.410 76.410 9,108
Nov 27, 2023 75.200 76.225 74.050 74.860 74.860 10,953
Nov 24, 2023 76.750 77.050 75.075 75.540 75.540 12,626
Nov 23, 2023 76.750 76.800 75.300 76.325 76.325 14,869
Nov 22, 2023 77.750 77.950 73.800 77.100 77.100 14,869
Nov 21, 2023 77.650 77.925 76.925 77.770 77.770 8,960
Nov 20, 2023 76.000 78.450 75.450 77.830 77.830 8,735
Nov 17, 2023 73.150 75.900 72.850 75.890 75.890 12,404
Nov 16, 2023 76.550 76.600 72.175 72.900 72.900 2,100
Nov 15, 2023 78.175 78.775 76.300 76.660 76.660 9,446
Nov 14, 2023 78.575 79.775 77.800 78.260 78.260 8,102
Nov 13, 2023 77.250 78.625 76.200 78.260 78.260 8,414
Nov 10, 2023 75.625 77.725 75.325 77.170 77.170 10,152
Nov 9, 2023 75.650 77.150 75.225 75.740 75.740 12,725
Nov 8, 2023 77.250 77.550 74.950 75.330 75.330 14,947
Nov 7, 2023 80.975 81.075 77.100 77.370 77.370 14,020
Nov 6, 2023 81.075 82.250 80.650 80.820 80.820 11,588
Nov 3, 2023 82.500 83.600 80.075 80.510 80.510 16,103
Nov 2, 2023 80.800 82.825 80.225 82.460 82.460 11,543
Nov 1, 2023 81.375 83.450 80.325 80.440 80.440 13,233
Oct 31, 2023 82.400 83.375 80.750 81.020 81.020 12,489
Oct 30, 2023 85.150 85.250 81.825 82.310 82.310 14,837
Oct 27, 2023 83.450 85.900 83.100 85.540 85.540 14,732
Oct 26, 2023 85.250 85.600 82.575 83.210 83.210 12,926
Oct 25, 2023 83.750 85.550 82.100 85.390 85.390 14,950
Oct 24, 2023 86.175 86.300 82.925 83.740 83.740 13,080
Oct 23, 2023 88.150 88.225 85.375 85.490 85.490 11,470
Oct 20, 2023 89.100 89.850 87.525 88.080 88.080 10,765
Oct 19, 2023 88.300 89.400 86.800 89.370 89.370 13,715
Oct 18, 2023 87.775 89.850 87.175 88.320 88.320 2,233
Oct 17, 2023 87.100 87.725 85.600 86.660 86.660 8,778
Oct 16, 2023 87.850 88.325 86.325 86.660 86.660 11,153
Oct 13, 2023 83.500 87.850 83.350 87.690 87.690 15,109
Oct 12, 2023 83.325 85.200 82.300 82.910 82.910 13,768
Oct 11, 2023 85.950 86.500 83.100 83.490 83.490 14,283
Oct 10, 2023 86.425 86.725 85.125 85.970 85.970 13,569
Oct 9, 2023 85.000 87.225 84.700 86.380 86.380 18,137
Oct 6, 2023 82.400 83.275 81.525 82.790 82.790 14,178
Oct 5, 2023 84.500 84.925 82.150 82.310 82.310 15,024
Oct 4, 2023 89.375 89.600 84.175 84.220 84.220 13,468
Oct 3, 2023 88.650 90.275 87.775 89.230 89.230 11,621
Oct 2, 2023 90.775 91.850 88.475 88.820 88.820 10,052
Sep 29, 2023 91.675 93.100 90.350 90.790 90.790 11,828
Sep 28, 2023 93.750 95.000 91.375 91.710 91.710 12,465
Sep 27, 2023 90.550 94.150 90.425 93.680 93.680 15,291
Sep 26, 2023 89.900 90.750 88.200 90.390 90.390 9,472
Sep 25, 2023 90.500 90.825 89.025 89.680 89.680 10,200
Sep 22, 2023 89.625 91.325 89.300 90.030 90.030 12,873
Sep 21, 2023 89.300 90.975 88.375 89.630 89.630 12,390
Sep 20, 2023 90.600 91.075 88.975 89.660 89.660 15,779
Sep 19, 2023 92.375 93.725 91.150 91.200 91.200 15,693
Sep 18, 2023 91.125 92.425 90.770 91.480 91.480 2,411
Sep 15, 2023 90.650 91.225 89.225 90.770 90.770 10,030
Sep 14, 2023 88.800 90.825 88.675 90.160 90.160 9,197
Sep 13, 2023 88.775 89.625 88.275 88.520 88.520 8,908
Sep 12, 2023 87.225 89.350 87.225 88.840 88.840 9,080
Sep 11, 2023 87.225 88.175 86.700 87.290 87.290 8,574
Sep 8, 2023 86.775 87.925 86.175 87.510 87.510 8,819
Sep 7, 2023 87.575 87.725 86.400 86.870 86.870 8,343
Sep 6, 2023 86.675 88.075 85.925 87.540 87.540 8,862
Sep 5, 2023 86.100 88.050 85.000 86.690 86.690 16,569
Sep 1, 2023 83.600 86.025 83.475 85.550 85.550 9,935
Aug 31, 2023 81.625 83.675 81.500 83.630 83.630 8,654
Aug 30, 2023 81.300 82.050 80.900 81.630 81.630 8,356
Aug 29, 2023 80.000 81.425 79.375 81.160 81.160 7,491
Aug 28, 2023 80.075 80.850 79.600 80.100 80.100 6,975
Aug 25, 2023 78.875 80.450 78.150 79.830 79.830 11,508
Aug 24, 2023 78.600 79.250 77.575 79.050 79.050 9,606
Aug 23, 2023 79.650 79.900 77.600 78.890 78.890 10,864
Aug 22, 2023 80.250 80.375 79.475 79.640 79.640 7,297
Aug 21, 2023 81.250 82.450 80.720 80.720 80.720 10,470
Aug 18, 2023 80.150 81.575 79.650 81.250 81.250 2,052
Aug 17, 2023 79.225 81.075 78.950 80.390 80.390 9,042
Aug 16, 2023 81.175 81.425 79.050 79.380 79.380 9,830
Aug 15, 2023 82.525 82.900 80.400 80.990 80.990 9,390
Aug 14, 2023 83.050 83.200 81.775 82.510 82.510 8,651
Aug 11, 2023 82.900 83.800 82.225 83.190 83.190 9,496
Aug 10, 2023 84.200 84.900 82.625 82.820 82.820 10,305
Aug 9, 2023 82.850 84.625 82.675 84.400 84.400 12,037
Aug 8, 2023 82.475 83.075 79.925 82.920 82.920 11,274
Aug 7, 2023 82.775 83.300 81.525 81.940 81.940 7,481
Aug 4, 2023 81.700 83.250 81.500 82.820 82.820 8,959
Aug 3, 2023 79.725 81.875 78.700 81.550 81.550 13,278
Aug 2, 2023 82.150 82.450 79.075 79.490 79.490 11,968
Aug 1, 2023 81.725 82.225 80.600 81.370 81.370 8,994
Jul 31, 2023 80.750 82.000 80.125 81.800 81.800 7,941
Jul 28, 2023 79.775 80.700 79.075 80.580 80.580 9,109
Jul 27, 2023 78.950 80.600 78.875 80.090 80.090 11,490
Jul 26, 2023 79.275 79.775 78.550 78.780 78.780 9,945
Jul 25, 2023 78.900 79.900 78.275 79.630 79.630 11,133
Jul 24, 2023 76.825 79.275 76.450 78.740 78.740 12,329
Jul 21, 2023 75.675 77.300 75.675 77.070 77.070 10,109
Jul 20, 2023 75.350 76.150 74.525 75.650 75.650 10,648
Jul 19, 2023 75.850 76.900 75.150 75.350 75.350 13,020
Jul 18, 2023 74.100 76.000 73.900 75.750 75.750 1,297
Jul 17, 2023 75.100 76.100 73.850 74.150 74.150 12,810
Jul 14, 2023 77.150 77.300 75.100 75.420 75.420 10,994
Jul 13, 2023 75.800 77.350 75.350 76.890 76.890 11,826
Jul 12, 2023 74.775 76.125 74.675 75.750 75.750 11,908
Jul 11, 2023 73.200 74.975 72.975 74.830 74.830 9,898
Jul 10, 2023 73.800 74.150 72.700 72.990 72.990 10,791
Jul 7, 2023 71.850 73.925 71.200 73.860 73.860 13,724
Jul 6, 2023 71.825 72.325 70.225 71.800 71.800 16,172
Jul 5, 2023 70.125 72.175 69.925 71.790 71.790 19,075
Jul 3, 2023 70.450 71.775 69.675 69.790 69.790 13,730
Jun 30, 2023 69.775 71.050 69.550 70.640 70.640 12,353
Jun 29, 2023 69.225 70.600 68.925 69.860 69.860 13,631
Jun 28, 2023 68.050 69.725 67.050 69.560 69.560 14,148
Jun 27, 2023 69.475 70.150 67.500 67.700 67.700 14,269
Jun 26, 2023 69.775 70.075 68.725 69.370 69.370 10,581
Jun 23, 2023 69.500 69.625 67.350 69.160 69.160 11,560
Jun 22, 2023 72.375 72.650 68.950 69.510 69.510 13,080
Jun 21, 2023 70.850 72.700 70.800 72.530 72.530 10,918
Jun 20, 2023 71.650 72.375 69.750 71.190 71.190 20,564
Jun 16, 2023 70.525 71.780 69.975 71.780 71.780 11,426
Jun 15, 2023 68.625 70.950 67.975 70.620 70.620 2,190
Jun 14, 2023 69.275 70.500 68.000 68.270 68.270 13,734
Jun 13, 2023 67.450 69.850 67.175 69.420 69.420 14,916
Jun 12, 2023 70.300 70.350 66.800 67.120 67.120 17,512
Jun 9, 2023 70.925 71.775 70.100 70.170 70.170 15,222
Jun 8, 2023 72.525 73.300 69.050 71.290 71.290 24,697
Jun 7, 2023 71.500 73.175 71.025 72.530 72.530 14,000
Jun 6, 2023 71.950 72.325 70.125 71.740 71.740 13,695
Jun 5, 2023 74.650 75.000 71.725 72.150 72.150 17,295
Jun 2, 2023 70.150 72.175 70.025 71.740 71.740 14,082
Jun 1, 2023 67.550 71.075 67.500 70.100 70.100 16,395
May 31, 2023 69.650 69.700 67.025 68.090 68.090 20,124
May 30, 2023 73.000 73.525 69.025 69.460 69.460 24,044