Canada markets closed

26 Future DEC 2025 Trading Sess (26Z25.NYM)

NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
53.14-0.18 (-0.34%)
Time Period:
Sept 25, 2021 - Sept 25, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sept 23, 202262.7462.7462.7462.7462.74-
Sept 22, 202264.6664.6664.6664.6664.66-
Sept 21, 202264.2164.2164.2164.2164.21-
Sept 20, 202264.5964.5964.5964.5964.59-
Sept 19, 202266.4666.4666.4666.4666.46-
Sept 16, 202266.6466.6466.6466.6466.64-
Sept 15, 202266.8066.8066.8066.8066.80-
Sept 14, 202268.9068.9068.9068.9068.90-
Sept 13, 202268.7468.7468.7468.7468.74-
Sept 12, 202268.7768.7768.7768.7768.77-
Sept 09, 202267.7967.7967.7967.7967.79-
Sept 08, 202265.7065.7065.7065.7065.70-
Sept 07, 202265.6565.6565.6565.6565.65-
Sept 06, 202267.7267.7267.7267.7267.72-
Sept 05, 2022------
Sept 02, 202267.6867.6867.6867.6867.68-
Sept 01, 202267.6367.6367.6367.6367.63-
Aug 31, 202269.0669.0669.0669.0669.06-
Aug 30, 202269.0269.0269.0269.0269.02-
Aug 29, 202270.4470.4470.4470.4470.44-
Aug 26, 202269.8969.8969.8969.8969.89-
Aug 25, 202269.9469.9469.9469.9469.94-
Aug 24, 202270.4970.4970.4970.4970.49-
Aug 23, 202270.9170.9170.9170.9170.91-
Aug 22, 202270.5470.5470.5470.5470.54-
Aug 19, 202270.5370.5370.5370.5370.53-
Aug 18, 202271.2371.2371.2371.2371.23-
Aug 17, 202271.9471.9471.9471.9471.94-
Aug 16, 202271.8071.8071.8071.8071.80-
Aug 15, 202272.6272.6272.6272.6272.62-
Aug 12, 202273.1373.1373.1373.1373.13-
Aug 11, 202273.3073.3073.3073.3073.30-
Aug 10, 202273.1573.1573.1573.1573.15-
Aug 09, 202271.8771.8771.8771.8771.87-
Aug 08, 202272.3072.3072.3072.3072.30-
Aug 05, 202270.6770.6770.6770.6770.67-
Aug 04, 202270.8670.8670.8670.8670.86-
Aug 03, 202272.9272.9272.9272.9272.92-
Aug 02, 202273.3773.3773.3773.3773.37-
Aug 01, 202271.8371.8371.8371.8371.83-
Jul 29, 202273.1773.1773.1773.1773.17-
Jul 28, 202272.2472.2472.2472.2472.24-
Jul 27, 202273.4573.4573.4573.4573.45-
Jul 26, 202271.9171.9171.9171.9171.91-
Jul 25, 202271.8371.8371.8371.8371.83-
Jul 22, 202270.8270.8270.8270.8270.82-
Jul 21, 202271.1171.1171.1171.1171.11-
Jul 20, 202272.1772.1772.1772.1772.17-
Jul 19, 202272.6472.6472.6472.6472.64-
Jul 18, 202272.5872.5872.5872.5872.58-
Jul 15, 202270.2370.2370.2370.2370.23-
Jul 14, 202269.3269.3269.3269.3269.32-
Jul 13, 202270.5970.5970.5970.5970.59-
Jul 12, 202269.7669.7669.7669.7669.76-
Jul 11, 202272.1672.1672.1672.1672.16-
Jul 08, 202270.4770.4770.4770.4770.47-
Jul 07, 202269.8669.8669.8669.8669.86-
Jul 06, 202268.6068.6068.6068.6068.60-
Jul 05, 202268.2868.2868.2868.2868.28-
Jul 04, 2022------
Jul 01, 202271.8171.8171.8171.8171.81-
Jun 30, 202272.0572.0572.0572.0572.05-
Jun 29, 202274.6274.6274.6274.6274.62-
Jun 28, 202275.1475.1475.1475.1475.14-
Jun 27, 202273.4173.4173.4173.4173.41-
Jun 24, 202272.2672.2672.2672.2672.26-
Jun 23, 202270.3170.3170.3170.3170.31-
Jun 22, 202272.7372.7372.7372.7372.73-
Jun 21, 202273.9873.9873.9873.9873.98-
Jun 20, 2022------
Jun 17, 202274.3274.3274.3274.3274.32-
Jun 16, 202276.2176.2276.2176.2276.22-
Jun 15, 202274.7674.7674.7674.7674.76-
Jun 14, 202275.0575.0575.0575.0575.05-
Jun 13, 202275.8775.8775.8775.8775.87-
Jun 10, 202275.1775.1775.1775.1775.17-
Jun 09, 202275.6275.6275.6275.6275.62-
Jun 08, 202274.7574.7574.7574.7574.75-
Jun 07, 202274.1274.1274.1274.1274.12-
Jun 06, 202272.4472.4472.4472.4472.44-
Jun 03, 202272.8172.8172.8172.8172.81-
Jun 02, 202273.1373.1373.1373.1373.13-
Jun 01, 202272.5572.5572.5572.5572.55-
May 31, 202272.6272.6272.6272.6272.62-
May 30, 2022------
May 27, 202273.1673.1673.1673.1673.16-
May 26, 202273.3073.3073.3073.3073.30-
May 25, 202273.3573.3573.3573.3573.35-
May 24, 202273.0673.0673.0673.0673.06-
May 23, 202272.7572.7572.7572.7572.75-
May 20, 202271.7171.7171.7171.7171.71-
May 19, 202272.2472.2472.2472.2472.24-
May 18, 202271.6471.6471.6471.6471.64-
May 17, 202272.3972.3972.3972.3972.39-
May 16, 202271.4871.4871.4871.4871.48-
May 13, 202271.4471.4471.4471.4471.44-
May 12, 202271.7871.7871.7871.7871.78-
May 11, 202272.1572.1572.1572.1572.15-
May 10, 202269.1469.1469.1469.1469.14-
May 09, 202269.1569.1569.1569.1569.15-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...