Breaking News

E-mini Crude Oil Futures - Feb 25 (QMc2)

Symbol	Exchange	Currency
QMc1	CME	USD	Delayed
QMc2	CME	USD	Delayed
QMc3	CME	USD	Delayed

Add to/Remove from a Portfolio Add to Watchlist

67.72 -0.63 -0.92%

12:58:59 - Delayed Data. Currency in USD

Type: Commodity

Group: Energy

Prev. Close: 68.35
Open: 68.40
Day's Range: 67.68 - 69.30

General
Chart
- Streaming charts
- Interactive Chart
Technical
- Technical Analysis
- Candlestick Patterns
Forum

Overview
Historical Data

E-mini Crude Oil Futures Historical Data

Access historical data for E-mini Crude Oil Futures. You'll find the closing price, open, high, low, change and percentage change for the selected range of dates. The data is viewable in daily, weekly or monthly intervals. At the foot of the table you will find the data summary for the selected range of dates.

Time Frame:

Download Data

Date	Price	Open	High	Low	Vol.	Change %
Nov 29, 2024	67.72	68.40	69.30	67.68	0.93K	-0.91%
Nov 27, 2024	68.35	68.60	68.95	67.80	0.55K	-0.15%
Nov 26, 2024	68.45	68.47	69.85	67.75	0.97K	-0.18%
Nov 25, 2024	68.57	70.70	70.72	68.38	0.57K	-3.11%
Nov 22, 2024	70.78	69.78	71.00	68.97	1.62K	1.43%
Nov 21, 2024	69.78	68.80	70.07	68.63	0.66K	1.82%
Nov 20, 2024	68.53	69.07	69.65	68.45	0.40K	-1.05%
Nov 19, 2024	69.25	69.07	69.75	68.50	8.87K	0.11%
Nov 18, 2024	69.18	66.82	69.35	66.45	6.20K	3.36%
Nov 15, 2024	66.93	68.40	68.50	66.72	2.12K	-2.33%
Nov 14, 2024	68.53	67.88	69.22	67.78	1.40K	0.40%
Nov 13, 2024	68.25	67.82	68.68	66.80	1.89K	0.40%
Nov 12, 2024	67.97	67.95	68.95	67.68	0.95K	0.07%
Nov 11, 2024	67.93	69.97	70.28	67.78	1.25K	-3.10%
Nov 08, 2024	70.10	71.82	71.82	69.68	1.44K	-2.57%
Nov 07, 2024	71.95	71.38	72.35	70.28	0.93K	0.98%
Nov 06, 2024	71.25	71.53	72.13	69.40	1.69K	-0.42%
Nov 05, 2024	71.55	71.13	72.18	70.90	0.77K	0.74%
Nov 04, 2024	71.03	69.78	71.35	69.78	0.99K	2.82%
Nov 01, 2024	69.07	70.03	70.95	68.90	1.08K	0.40%
Oct 31, 2024	68.80	68.55	70.22	67.88	0.81K	0.92%
Oct 30, 2024	68.18	66.97	68.68	66.90	0.63K	2.06%

Highest: 72.35

Lowest: 66.45

Difference: 5.90

Average: 69.19

Change %: 1.38

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Philippines's comment guidelines and agree to the terms described.

I Agree

E-mini Crude Oil Futures Discussions

Write your thoughts about E-mini Crude Oil Futures

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d62-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

PSEi Composite	6,613.85	-24.69	-0.37%
Nikkei 225	38,148.50	-201.00	-0.52%
Shanghai	3,326.46	+30.76	+0.93%
US 500	6,036.0	+37.3	+0.62%
US Tech 100	20,930.4	+185.9	+0.90%
DAX	19,626.45	+200.72	+1.03%
Dollar Index	105.83	-0.22	-0.21%

Crude Oil WTI	68.00	-0.72	-1.05%
Brent Oil	72.94	+0.16	+0.22%
Natural Gas	3.363	+0.159	+4.99%
Gold	2,681.00	+16.20	+0.61%
Silver	31.108	+0.552	+1.80%
US Soybeans	989.50	+0.75	+0.08%
Copper	4.140	+0.001	+0.00%

Philippines 2Y	5.850	-0.075	-1.35%
Philippines 10Y	5.980	-0.050	-0.83%
Philippines 20Y	6.160	-0.040	-0.65%
U.S. 2Y	4.160	-0.014	-0.24%
U.S. 10Y	4.177	-0.017	-0.48%
U.S. 30Y	4.365	-0.010	-0.23%
Germany 10Y	2.0870	-0.0010	0.00%

Alphabet C	170.49	-0.33	-0.19%
Golden Haven	2,200.00	+50.00	+2.33%
Anheuser Busch ADR	53.80	-0.28	-0.52%
Booking	5,201.98	-21.17	-0.41%
Apple	237.33	+2.40	+1.02%
Alibaba ADR	87.37	+0.78	+0.90%
Tesla	345.16	+12.27	+3.69%

Recent Quotes

	Name	Price	Chg.	Chg. %
	E-mini Crude Oil .	67.72	-0.63	-0.92%