26 Future JUN 2024 Trading Sess (26M24.NYM)
NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2024 | 83.36 | 83.36 | 83.36 | 83.36 | 83.36 | - |
| Apr 22, 2024 | 81.90 | 81.90 | 81.90 | 81.90 | 81.90 | - |
| Apr 19, 2024 | 82.22 | 82.22 | 82.22 | 82.22 | 82.22 | - |
| Apr 18, 2024 | 82.10 | 82.10 | 82.10 | 82.10 | 82.10 | - |
| Apr 17, 2024 | 82.15 | 82.15 | 82.15 | 82.15 | 82.15 | - |
| Apr 16, 2024 | 84.83 | 84.83 | 84.83 | 84.83 | 84.83 | - |
| Apr 15, 2024 | 84.86 | 84.86 | 84.86 | 84.86 | 84.86 | - |
| Apr 12, 2024 | 85.08 | 85.08 | 85.08 | 85.08 | 85.08 | - |
| Apr 11, 2024 | 84.45 | 84.45 | 84.45 | 84.45 | 84.45 | - |
| Apr 10, 2024 | 85.44 | 85.44 | 85.44 | 85.44 | 85.44 | - |
| Apr 09, 2024 | 84.46 | 84.46 | 84.46 | 84.46 | 84.46 | - |
| Apr 08, 2024 | 85.53 | 85.53 | 85.53 | 85.53 | 85.53 | - |
| Apr 05, 2024 | 86.10 | 86.10 | 86.10 | 86.10 | 86.10 | - |
| Apr 04, 2024 | 85.81 | 85.81 | 85.81 | 85.81 | 85.81 | - |
| Apr 03, 2024 | 84.61 | 84.61 | 84.61 | 84.61 | 84.61 | - |
| Apr 02, 2024 | 84.22 | 84.22 | 84.22 | 84.22 | 84.22 | - |
| Apr 01, 2024 | 82.82 | 82.82 | 82.82 | 82.82 | 82.82 | - |
| Mar 28, 2024 | 82.42 | 82.42 | 82.42 | 82.42 | 82.42 | - |
| Mar 27, 2024 | 80.78 | 80.78 | 80.78 | 80.78 | 80.78 | - |
| Mar 26, 2024 | 81.04 | 81.04 | 81.04 | 81.04 | 81.04 | - |
| Mar 25, 2024 | 81.38 | 81.38 | 81.38 | 81.38 | 81.38 | - |
| Mar 22, 2024 | 80.17 | 80.17 | 80.17 | 80.17 | 80.17 | - |
| Mar 21, 2024 | 80.64 | 80.64 | 80.64 | 80.64 | 80.64 | - |
| Mar 20, 2024 | 80.78 | 80.78 | 80.78 | 80.78 | 80.78 | - |
| Mar 19, 2024 | 82.08 | 82.08 | 82.08 | 82.08 | 82.08 | - |
| Mar 18, 2024 | 81.61 | 81.61 | 81.61 | 81.61 | 81.61 | - |
| Mar 15, 2024 | 80.14 | 80.14 | 80.14 | 80.14 | 80.14 | - |
| Mar 14, 2024 | 80.19 | 80.19 | 80.19 | 80.19 | 80.19 | - |
| Mar 13, 2024 | 78.84 | 78.84 | 78.84 | 78.84 | 78.84 | - |
| Mar 12, 2024 | 76.90 | 76.90 | 76.90 | 76.90 | 76.90 | - |
| Mar 11, 2024 | 77.14 | 77.14 | 77.14 | 77.14 | 77.14 | - |
| Mar 08, 2024 | 77.03 | 77.03 | 77.03 | 77.03 | 77.03 | - |
| Mar 07, 2024 | 77.78 | 77.78 | 77.78 | 77.78 | 77.78 | - |
| Mar 06, 2024 | 77.78 | 77.78 | 77.78 | 77.78 | 77.78 | - |
| Mar 05, 2024 | 76.82 | 76.82 | 76.82 | 76.82 | 76.82 | - |
| Mar 04, 2024 | 77.61 | 77.61 | 77.61 | 77.61 | 77.61 | - |
| Mar 01, 2024 | 78.33 | 78.33 | 78.33 | 78.33 | 78.33 | - |
| Feb 29, 2024 | 76.81 | 76.81 | 76.81 | 76.81 | 76.81 | - |
| Feb 28, 2024 | 77.21 | 77.21 | 77.21 | 77.21 | 77.21 | - |
| Feb 27, 2024 | 77.64 | 77.64 | 77.64 | 77.64 | 77.64 | - |
| Feb 26, 2024 | 76.59 | 76.59 | 76.59 | 76.59 | 76.59 | - |
| Feb 23, 2024 | 75.62 | 75.62 | 75.62 | 75.62 | 75.62 | - |
| Feb 22, 2024 | 77.34 | 77.34 | 77.34 | 77.34 | 77.34 | - |
| Feb 21, 2024 | 76.78 | 76.78 | 76.78 | 76.78 | 76.78 | - |
| Feb 20, 2024 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | - |
| Feb 16, 2024 | 77.48 | 77.48 | 77.48 | 77.48 | 77.48 | - |
| Feb 15, 2024 | 76.81 | 76.81 | 76.81 | 76.81 | 76.81 | - |
| Feb 14, 2024 | 75.79 | 75.79 | 75.79 | 75.79 | 75.79 | - |
| Feb 13, 2024 | 76.87 | 76.87 | 76.87 | 76.87 | 76.87 | - |
| Feb 12, 2024 | 76.39 | 76.39 | 76.39 | 76.39 | 76.39 | - |
| Feb 09, 2024 | 76.35 | 76.35 | 76.35 | 76.35 | 76.35 | - |
| Feb 08, 2024 | 75.78 | 75.78 | 75.78 | 75.78 | 75.78 | - |
| Feb 07, 2024 | 73.77 | 73.77 | 73.77 | 73.77 | 73.77 | - |
| Feb 06, 2024 | 73.23 | 73.23 | 73.23 | 73.23 | 73.23 | - |
| Feb 05, 2024 | 72.79 | 72.79 | 72.79 | 72.79 | 72.79 | - |
| Feb 02, 2024 | 72.18 | 72.18 | 72.18 | 72.18 | 72.18 | - |
| Feb 01, 2024 | 73.54 | 73.54 | 73.54 | 73.54 | 73.54 | - |
| Jan 31, 2024 | 75.35 | 75.35 | 75.35 | 75.35 | 75.35 | - |
| Jan 30, 2024 | 77.22 | 77.22 | 77.22 | 77.22 | 77.22 | - |
| Jan 29, 2024 | 76.33 | 76.33 | 76.33 | 76.33 | 76.33 | - |
| Jan 26, 2024 | 77.39 | 77.39 | 77.39 | 77.39 | 77.39 | - |
| Jan 25, 2024 | 76.72 | 76.72 | 76.72 | 76.72 | 76.72 | - |
| Jan 24, 2024 | 74.64 | 74.64 | 74.64 | 74.64 | 74.64 | - |
| Jan 23, 2024 | 73.98 | 73.98 | 73.98 | 73.98 | 73.98 | - |
| Jan 22, 2024 | 74.35 | 74.35 | 74.35 | 74.35 | 74.35 | - |
| Jan 19, 2024 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | - |
| Jan 18, 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - |
| Jan 17, 2024 | 72.28 | 72.28 | 72.28 | 72.28 | 72.28 | - |
| Jan 16, 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - |
| Jan 12, 2024 | 72.87 | 72.87 | 72.87 | 72.87 | 72.87 | - |
| Jan 11, 2024 | 72.14 | 72.14 | 72.14 | 72.14 | 72.14 | - |
| Jan 10, 2024 | 71.49 | 71.49 | 71.49 | 71.49 | 71.49 | - |
| Jan 09, 2024 | 72.18 | 72.18 | 72.18 | 72.18 | 72.18 | - |
| Jan 08, 2024 | 71.02 | 71.02 | 71.02 | 71.02 | 71.02 | - |
| Jan 05, 2024 | 73.66 | 73.66 | 73.66 | 73.66 | 73.66 | - |
| Jan 04, 2024 | 72.43 | 72.43 | 72.43 | 72.43 | 72.43 | - |
| Jan 03, 2024 | 73.09 | 73.09 | 73.09 | 73.09 | 73.09 | - |
| Jan 02, 2024 | 71.04 | 71.04 | 71.04 | 71.04 | 71.04 | - |
| Dec 29, 2023 | 72.12 | 72.12 | 72.12 | 72.12 | 72.12 | - |
| Dec 28, 2023 | 72.29 | 72.29 | 72.29 | 72.29 | 72.29 | - |
| Dec 27, 2023 | 74.57 | 74.57 | 74.57 | 74.57 | 74.57 | - |
| Dec 26, 2023 | 75.65 | 75.65 | 75.65 | 75.65 | 75.65 | - |
| Dec 22, 2023 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | - |
| Dec 21, 2023 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | - |
| Dec 20, 2023 | 74.74 | 74.74 | 74.74 | 74.74 | 74.74 | - |
| Dec 19, 2023 | 74.69 | 74.69 | 74.69 | 74.69 | 74.69 | 125 |
| Dec 18, 2023 | 73.67 | 73.67 | 73.67 | 73.67 | 73.67 | - |
| Dec 15, 2023 | 72.65 | 72.65 | 72.65 | 72.65 | 72.65 | - |
| Dec 14, 2023 | 72.77 | 72.77 | 72.77 | 72.77 | 72.77 | - |
| Dec 13, 2023 | 70.65 | 70.65 | 70.65 | 70.65 | 70.65 | - |
| Dec 12, 2023 | 69.66 | 69.66 | 69.66 | 69.66 | 69.66 | - |
| Dec 11, 2023 | 72.09 | 72.09 | 72.09 | 72.09 | 72.09 | - |
| Dec 08, 2023 | 71.75 | 71.75 | 71.75 | 71.75 | 71.75 | - |
| Dec 07, 2023 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | - |
| Dec 06, 2023 | 70.34 | 70.34 | 70.34 | 70.34 | 70.34 | - |
| Dec 05, 2023 | 72.84 | 72.84 | 72.84 | 72.84 | 72.84 | - |
| Dec 04, 2023 | 73.76 | 73.76 | 73.76 | 73.76 | 73.76 | - |
| Dec 01, 2023 | 74.04 | 74.04 | 74.04 | 74.04 | 74.04 | - |
| Nov 30, 2023 | 75.47 | 75.47 | 75.47 | 75.47 | 75.47 | - |
| Nov 29, 2023 | 77.45 | 77.45 | 77.45 | 77.45 | 77.45 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.