Canada markets close in 3 hours 11 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:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 202478.8378.8378.8378.8378.83-
Apr 24, 202478.4278.4278.4278.4278.42-
Apr 23, 202478.5878.5878.5878.5878.58-
Apr 22, 202477.5877.5877.5877.5877.58-
Apr 19, 202477.9677.9677.9677.9677.96-
Apr 18, 202478.1378.1378.1378.1378.13-
Apr 17, 202478.3178.3178.3178.3178.31-
Apr 16, 202480.4080.4080.4080.4080.40-
Apr 15, 202480.2780.2780.2780.2780.27-
Apr 12, 202480.3680.3680.3680.3680.36-
Apr 11, 202479.8179.8179.8179.8179.81-
Apr 10, 202480.2880.2880.2880.2880.28-
Apr 09, 202479.5379.5379.5379.5379.53-
Apr 08, 202480.1380.1380.1380.1380.13-
Apr 05, 202480.5080.5080.5080.5080.50-
Apr 04, 202480.4080.4080.4080.4080.40-
Apr 03, 202479.4279.4279.4279.4279.42-
Apr 02, 202478.7778.7778.7778.7778.77-
Apr 01, 202477.8977.8977.8977.8977.89-
Mar 28, 202477.8477.8477.8477.8477.84-
Mar 27, 202476.8076.8076.8076.8076.80-
Mar 26, 202476.9276.9276.9276.9276.92-
Mar 25, 202477.1477.1477.1477.1477.14-
Mar 22, 202476.1876.1876.1876.1876.18-
Mar 21, 202476.7276.7276.7276.7276.72-
Mar 20, 202476.7076.7076.7076.7076.70-
Mar 19, 202477.5677.5677.5677.5677.56-
Mar 18, 202477.2877.2877.2877.2877.28-
Mar 15, 202476.3576.3576.3576.3576.35-
Mar 14, 202476.1576.1576.1576.1576.15-
Mar 13, 202475.1475.1475.1475.1475.14-
Mar 12, 202473.6473.6473.6473.6473.64-
Mar 11, 202473.8573.8573.8573.8573.85-
Mar 08, 202473.5173.5173.5173.5173.51-
Mar 07, 202474.0774.0774.0774.0774.07-
Mar 06, 202473.9273.9273.9273.9273.92-
Mar 05, 202473.2873.2873.2873.2873.28-
Mar 04, 202473.9773.9773.9773.9773.97-
Mar 01, 202474.1174.1174.1174.1174.11-
Feb 29, 202473.1373.1373.1373.1373.13-
Feb 28, 202473.4973.4973.4973.4973.49-
Feb 27, 202473.9173.9173.9173.9173.91-
Feb 26, 202473.2473.2473.2473.2473.24-
Feb 23, 202472.5572.5572.5572.5572.55-
Feb 22, 202473.8473.8473.8473.8473.84-
Feb 21, 202473.4273.4273.4273.4273.42-
Feb 20, 202473.1173.1173.1173.1173.11-
Feb 16, 202474.1974.1974.1974.1974.19-
Feb 15, 202473.7873.7873.7873.7873.78-
Feb 14, 202473.0973.0973.0973.0973.09-
Feb 13, 202473.9373.9373.9373.9373.93-
Feb 12, 202473.7773.7773.7773.7773.77-
Feb 09, 202473.7173.7173.7173.7173.71-
Feb 08, 202473.1473.1473.1473.1473.14-
Feb 07, 202471.5971.5971.5971.5971.59-
Feb 06, 202471.1571.1571.1571.1571.15-
Feb 05, 202470.8470.8470.8470.8470.84-
Feb 02, 202470.1570.1570.1570.1570.15-
Feb 01, 202471.2571.2571.2571.2571.25-
Jan 31, 202472.8972.8972.8972.8972.89-
Jan 30, 202474.4774.4774.4774.4774.47-
Jan 29, 202473.6273.6273.6273.6273.62-
Jan 26, 202474.5274.5274.5274.5274.52-
Jan 25, 202473.9773.9773.9773.9773.97-
Jan 24, 202472.3572.3572.3572.3572.35-
Jan 23, 202471.8871.8871.8871.8871.88-
Jan 22, 202472.2072.2072.2072.2072.20-
Jan 19, 202470.7270.7270.7270.7270.72-
Jan 18, 202471.4271.4271.4271.4271.42-
Jan 17, 202470.4370.4370.4370.4370.43-
Jan 16, 202470.7070.7070.7070.7070.70-
Jan 12, 202471.1071.1071.1071.1071.10-
Jan 11, 202470.4070.4070.4070.4070.40-
Jan 10, 202469.8569.8569.8569.8569.85-
Jan 09, 202470.2870.2870.2870.2870.28-
Jan 08, 202469.3869.3869.3869.3869.38-
Jan 05, 202471.6071.6071.6071.6071.60-
Jan 04, 202470.6170.6170.6170.6170.61-
Jan 03, 202471.3171.3171.3171.3171.31-
Jan 02, 202469.4969.4969.4969.4969.49-
Dec 29, 202370.3070.3070.3070.3070.30-
Dec 28, 202370.5570.5570.5570.5570.55-
Dec 27, 202372.6172.6172.6172.6172.61-
Dec 26, 202373.3273.3273.3273.3273.32-
Dec 22, 202371.8971.8971.8971.8971.89-
Dec 21, 202372.5772.5772.5772.5772.57-
Dec 20, 202373.1773.1773.1773.1773.17-
Dec 19, 202373.3273.3273.3273.3273.32100
Dec 18, 202372.4372.4372.4372.4372.43-
Dec 15, 202371.6071.6071.6071.6071.60-
Dec 14, 202371.7571.7571.7571.7571.75-
Dec 13, 202369.9569.9569.9569.9569.95-
Dec 12, 202368.9268.9268.9268.9268.92-
Dec 11, 202371.0071.0071.0071.0071.00-
Dec 08, 202370.4870.4870.4870.4870.48-
Dec 07, 202369.1969.1969.1969.1969.19-
Dec 06, 202369.3469.3469.3469.3469.34-
Dec 05, 202371.4471.4471.4471.4471.44-
Dec 04, 202372.3172.3172.3172.3172.31-
Dec 01, 202372.1672.1672.1672.1672.16-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...