Canada markets close in 2 hours 35 minutes

26 Future DEC 2024 Trading Sess (26Z24.NYM)

NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
53.39-0.18 (-0.34%)
Time Period:
Aug 16, 2021 - Aug 16, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 15, 202276.3476.3476.3476.3476.34-
Aug 12, 202277.1577.1577.1577.1577.15-
Aug 11, 202277.5677.5677.5677.5677.56-
Aug 10, 202277.0777.0777.0777.0777.07-
Aug 09, 202275.6775.6775.6775.6775.67-
Aug 08, 202275.9675.9675.9675.9675.96-
Aug 05, 202274.1274.1274.1274.1274.12-
Aug 04, 202274.1774.1774.1774.1774.17-
Aug 03, 202276.4176.4176.4176.4176.41-
Aug 02, 202277.3077.3077.3077.3077.30-
Aug 01, 202275.8275.8275.8275.8275.82-
Jul 29, 202277.4877.4877.4877.4877.48-
Jul 28, 202276.3076.3076.3076.3076.30-
Jul 27, 202277.3677.3677.3677.3677.36-
Jul 26, 202275.5875.5875.5875.5875.58-
Jul 25, 202275.6075.6075.6075.6075.60-
Jul 22, 202274.3074.3074.3074.3074.30-
Jul 21, 202274.8574.8574.8574.8574.85-
Jul 20, 202276.0876.0876.0876.0876.08-
Jul 19, 202276.3176.3176.3176.3176.31-
Jul 18, 202276.0276.0276.0276.0276.02-
Jul 15, 202273.3273.3273.3273.3273.32-
Jul 14, 202272.4072.4072.4072.4072.40-
Jul 13, 202273.9573.9573.9573.9573.95-
Jul 12, 202273.1273.1273.1273.1273.12-
Jul 11, 202276.4976.4976.4976.4976.49-
Jul 08, 202274.9474.9474.9474.9474.94-
Jul 07, 202273.8873.8873.8873.8873.88-
Jul 06, 202272.1472.1472.1472.1472.14-
Jul 05, 202272.1372.1372.1372.1372.13-
Jul 04, 2022------
Jul 01, 202276.7976.7976.7976.7976.79-
Jun 30, 202276.7076.7076.7076.7076.70-
Jun 29, 202279.5179.5179.5179.5179.51-
Jun 28, 202280.5180.5180.5180.5180.51-
Jun 27, 202278.5078.5078.5078.5078.50-
Jun 24, 202277.3077.3077.3077.3077.30-
Jun 23, 202275.3875.3875.3875.3875.38-
Jun 22, 202278.2278.2278.2278.2278.22-
Jun 21, 202279.7179.7179.7179.7179.71-
Jun 20, 2022------
Jun 17, 202279.7379.7379.7379.7379.73-
Jun 16, 202282.6082.6182.6082.6182.61-
Jun 15, 202281.4781.4781.4781.4781.47-
Jun 14, 202281.9781.9781.9781.9781.97-
Jun 13, 202283.0083.0083.0083.0083.00-
Jun 10, 202282.3382.3382.3382.3382.33-
Jun 09, 202282.9082.9082.9082.9082.90-
Jun 08, 202282.0882.0882.0882.0882.08-
Jun 07, 202281.0081.0081.0081.0081.00-
Jun 06, 202279.0779.0779.0779.0779.07-
Jun 03, 202279.4279.4279.4279.4279.42-
Jun 02, 202279.4279.4279.4279.4279.42-
Jun 01, 202278.6178.6178.6178.6178.61-
May 31, 202278.2278.2278.2278.2278.22-
May 30, 2022------
May 27, 202278.8478.8478.8478.8478.84-
May 26, 202278.7578.7578.7578.7578.75-
May 25, 202278.3378.3378.3378.3378.33-
May 24, 202277.9477.9477.9477.9477.94-
May 23, 202277.6377.6377.6377.6377.63-
May 20, 202276.5976.5976.5976.5976.59-
May 19, 202277.0577.0577.0577.0577.05-
May 18, 202276.2376.2376.2376.2376.23-
May 17, 202277.4877.4877.4877.4877.48-
May 16, 202277.3477.3477.3477.3477.34-
May 13, 202277.1577.1677.1577.1677.16-
May 12, 202276.7576.7576.7576.7576.75-
May 11, 202277.1477.1477.1477.1477.14-
May 10, 202273.7973.7973.7973.7973.79-
May 09, 202274.1774.1774.1774.1774.17-
May 06, 202276.7276.7276.7276.7276.72-
May 05, 202276.5976.5976.5976.5976.59-
May 04, 202276.2776.2776.2776.2776.27-
May 03, 202274.2974.2974.2974.2974.29-
May 02, 202274.2774.2774.2774.2774.27-
Apr 29, 202273.9173.9173.9173.9173.91-
Apr 28, 202274.5774.5774.5774.5774.57-
Apr 27, 202274.4674.4674.4674.4674.46-
Apr 26, 202274.8074.8074.8074.8074.80-
Apr 25, 202274.5274.5274.5274.5274.52-
Apr 22, 202275.5575.5575.5575.5575.55-
Apr 21, 202277.4277.4277.4277.4277.42-
Apr 20, 202276.1576.1576.1576.1576.15-
Apr 19, 202276.0276.0276.0276.0276.02-
Apr 18, 202278.4978.4978.4978.4978.49-
Apr 14, 202279.0279.0279.0279.0279.02-
Apr 13, 202279.4879.4879.4879.4879.48-
Apr 12, 202278.6978.6978.6978.6978.69-
Apr 11, 202277.7977.7977.7977.7977.79-
Apr 08, 202278.8278.8278.8278.8278.82-
Apr 07, 202278.5178.5178.5178.5178.51-
Apr 06, 202277.5177.5177.5177.5177.51-
Apr 05, 202278.9078.9078.9078.9078.90-
Apr 04, 202279.8179.8179.8179.8179.81-
Apr 01, 202278.7778.7778.7778.7778.77-
Mar 31, 202275.5875.5875.5875.5875.58-
Mar 30, 202275.3975.3975.3975.3975.39-
Mar 29, 202274.4174.4174.4174.4174.41-
Mar 28, 202274.5674.5674.5674.5674.56-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...