26 Future DEC 2025 Trading Sess (26Z25.NYM)
NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
Time Period:
Sept 30, 2022 - Sept 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 29, 2023 | 73.35 | 73.35 | 73.35 | 73.35 | 73.35 | - |
| Sept 28, 2023 | 73.71 | 73.71 | 73.71 | 73.71 | 73.71 | - |
| Sept 27, 2023 | 74.04 | 74.04 | 74.04 | 74.04 | 74.04 | - |
| Sept 26, 2023 | 73.62 | 73.62 | 73.62 | 73.62 | 73.62 | - |
| Sept 25, 2023 | 73.41 | 73.41 | 73.41 | 73.41 | 73.41 | - |
| Sept 22, 2023 | 73.15 | 73.15 | 73.15 | 73.15 | 73.15 | - |
| Sept 21, 2023 | 74.02 | 74.02 | 74.02 | 74.02 | 74.02 | - |
| Sept 20, 2023 | 73.84 | 73.84 | 73.84 | 73.84 | 73.84 | - |
| Sept 19, 2023 | 73.87 | 73.87 | 73.87 | 73.87 | 73.87 | - |
| Sept 18, 2023 | 73.82 | 73.82 | 73.82 | 73.82 | 73.82 | - |
| Sept 15, 2023 | 73.53 | 73.53 | 73.53 | 73.53 | 73.53 | - |
| Sept 14, 2023 | 73.93 | 73.93 | 73.93 | 73.93 | 73.93 | - |
| Sept 13, 2023 | 73.39 | 73.39 | 73.39 | 73.39 | 73.39 | - |
| Sept 12, 2023 | 73.57 | 73.57 | 73.57 | 73.57 | 73.57 | - |
| Sept 11, 2023 | 73.28 | 73.28 | 73.28 | 73.28 | 73.28 | - |
| Sept 08, 2023 | 73.12 | 73.12 | 73.12 | 73.12 | 73.12 | - |
| Sept 07, 2023 | 73.15 | 73.15 | 73.15 | 73.15 | 73.15 | - |
| Sept 06, 2023 | 72.98 | 72.98 | 72.98 | 72.98 | 72.98 | - |
| Sept 05, 2023 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - |
| Sept 01, 2023 | 72.43 | 72.43 | 72.43 | 72.43 | 72.43 | - |
| Aug 31, 2023 | 71.65 | 71.65 | 71.65 | 71.65 | 71.65 | - |
| Aug 30, 2023 | 71.10 | 71.10 | 71.10 | 71.10 | 71.10 | - |
| Aug 29, 2023 | 71.08 | 71.08 | 71.08 | 71.08 | 71.08 | - |
| Aug 28, 2023 | 70.48 | 70.48 | 70.48 | 70.48 | 70.48 | - |
| Aug 25, 2023 | 70.68 | 70.68 | 70.68 | 70.68 | 70.68 | - |
| Aug 24, 2023 | 70.19 | 70.19 | 70.19 | 70.19 | 70.19 | - |
| Aug 23, 2023 | 70.73 | 70.73 | 70.73 | 70.73 | 70.73 | - |
| Aug 22, 2023 | 71.16 | 71.16 | 71.16 | 71.16 | 71.16 | - |
| Aug 21, 2023 | 71.30 | 71.30 | 71.30 | 71.30 | 71.30 | - |
| Aug 18, 2023 | 71.27 | 71.27 | 71.27 | 71.27 | 71.27 | - |
| Aug 17, 2023 | 70.77 | 70.77 | 70.77 | 70.77 | 70.77 | - |
| Aug 16, 2023 | 70.48 | 70.48 | 70.48 | 70.48 | 70.48 | - |
| Aug 15, 2023 | 70.46 | 70.46 | 70.46 | 70.46 | 70.46 | - |
| Aug 14, 2023 | 71.15 | 71.15 | 71.15 | 71.15 | 71.15 | - |
| Aug 11, 2023 | 71.32 | 71.32 | 71.32 | 71.32 | 71.32 | - |
| Aug 10, 2023 | 71.42 | 71.42 | 71.42 | 71.42 | 71.42 | - |
| Aug 09, 2023 | 72.02 | 72.02 | 72.02 | 72.02 | 72.02 | - |
| Aug 08, 2023 | 71.59 | 71.59 | 71.59 | 71.59 | 71.59 | - |
| Aug 07, 2023 | 71.02 | 71.02 | 71.02 | 71.02 | 71.02 | - |
| Aug 04, 2023 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
| Aug 03, 2023 | 70.23 | 70.23 | 70.23 | 70.23 | 70.23 | - |
| Aug 02, 2023 | 69.15 | 69.15 | 69.15 | 69.15 | 69.15 | - |
| Aug 01, 2023 | 70.30 | 70.30 | 70.30 | 70.30 | 70.30 | - |
| Jul 31, 2023 | 70.55 | 70.55 | 70.55 | 70.55 | 70.55 | - |
| Jul 28, 2023 | 70.12 | 70.12 | 70.12 | 70.12 | 70.12 | - |
| Jul 27, 2023 | 69.64 | 69.64 | 69.64 | 69.64 | 69.64 | - |
| Jul 26, 2023 | 69.03 | 69.03 | 69.03 | 69.03 | 69.03 | - |
| Jul 25, 2023 | 69.22 | 69.22 | 69.22 | 69.22 | 69.22 | - |
| Jul 24, 2023 | 69.04 | 69.04 | 69.04 | 69.04 | 69.04 | - |
| Jul 21, 2023 | 68.19 | 68.19 | 68.19 | 68.19 | 68.19 | - |
| Jul 20, 2023 | 67.68 | 67.68 | 67.68 | 67.68 | 67.68 | - |
| Jul 19, 2023 | 67.67 | 67.67 | 67.67 | 67.67 | 67.67 | - |
| Jul 18, 2023 | 67.33 | 67.33 | 67.33 | 67.33 | 67.33 | - |
| Jul 17, 2023 | 66.39 | 66.39 | 66.39 | 66.39 | 66.39 | - |
| Jul 14, 2023 | 66.56 | 66.56 | 66.56 | 66.56 | 66.56 | - |
| Jul 13, 2023 | 67.39 | 67.39 | 67.39 | 67.39 | 67.39 | - |
| Jul 12, 2023 | 66.69 | 66.69 | 66.69 | 66.69 | 66.69 | - |
| Jul 11, 2023 | 66.40 | 66.40 | 66.40 | 66.40 | 66.40 | - |
| Jul 10, 2023 | 65.43 | 65.43 | 65.43 | 65.43 | 65.43 | - |
| Jul 07, 2023 | 65.12 | 65.12 | 65.12 | 65.12 | 65.12 | - |
| Jul 06, 2023 | 64.66 | 64.66 | 64.66 | 64.66 | 64.66 | - |
| Jul 05, 2023 | 65.03 | 65.03 | 65.03 | 65.03 | 65.03 | - |
| Jul 03, 2023 | 63.58 | 63.58 | 63.58 | 63.58 | 63.58 | - |
| Jun 30, 2023 | 64.67 | 64.67 | 64.67 | 64.67 | 64.67 | - |
| Jun 29, 2023 | 64.36 | 64.36 | 64.36 | 64.36 | 64.36 | - |
| Jun 28, 2023 | 64.36 | 64.36 | 64.36 | 64.36 | 64.36 | - |
| Jun 27, 2023 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | - |
| Jun 26, 2023 | 63.93 | 63.93 | 63.93 | 63.93 | 63.93 | - |
| Jun 23, 2023 | 63.68 | 63.68 | 63.68 | 63.68 | 63.68 | - |
| Jun 22, 2023 | 63.96 | 63.96 | 63.96 | 63.96 | 63.96 | - |
| Jun 21, 2023 | 65.36 | 65.36 | 65.36 | 65.36 | 65.36 | - |
| Jun 20, 2023 | 64.65 | 64.65 | 64.65 | 64.65 | 64.65 | - |
| Jun 16, 2023 | 65.06 | 65.06 | 65.06 | 65.06 | 65.06 | - |
| Jun 15, 2023 | 64.45 | 64.45 | 64.45 | 64.45 | 64.45 | - |
| Jun 14, 2023 | 62.85 | 62.85 | 62.85 | 62.85 | 62.85 | - |
| Jun 13, 2023 | 63.52 | 63.52 | 63.52 | 63.52 | 63.52 | - |
| Jun 12, 2023 | 61.83 | 61.83 | 61.83 | 61.83 | 61.83 | - |
| Jun 09, 2023 | 63.17 | 63.17 | 63.17 | 63.17 | 63.17 | - |
| Jun 08, 2023 | 63.41 | 63.41 | 63.41 | 63.41 | 63.41 | - |
| Jun 07, 2023 | 64.29 | 64.29 | 64.29 | 64.29 | 64.29 | - |
| Jun 06, 2023 | 63.81 | 63.81 | 63.81 | 63.81 | 63.81 | - |
| Jun 05, 2023 | 64.05 | 64.05 | 64.05 | 64.05 | 64.05 | - |
| Jun 02, 2023 | 64.35 | 64.35 | 64.35 | 64.35 | 64.35 | - |
| Jun 01, 2023 | 63.46 | 63.46 | 63.46 | 63.46 | 63.46 | - |
| May 31, 2023 | 62.39 | 62.39 | 62.39 | 62.39 | 62.39 | - |
| May 30, 2023 | 63.28 | 63.28 | 63.28 | 63.28 | 63.28 | - |
| May 26, 2023 | 64.94 | 64.94 | 64.94 | 64.94 | 64.94 | - |
| May 25, 2023 | 64.28 | 64.28 | 64.28 | 64.28 | 64.28 | - |
| May 24, 2023 | 65.71 | 65.71 | 65.71 | 65.71 | 65.71 | - |
| May 23, 2023 | 64.77 | 64.77 | 64.77 | 64.77 | 64.77 | - |
| May 22, 2023 | 64.21 | 64.21 | 64.21 | 64.21 | 64.21 | - |
| May 19, 2023 | 64.14 | 64.14 | 64.14 | 64.14 | 64.14 | - |
| May 18, 2023 | 65.24 | 65.24 | 65.24 | 65.24 | 65.24 | - |
| May 17, 2023 | 65.43 | 65.43 | 65.43 | 65.43 | 65.43 | - |
| May 16, 2023 | 64.03 | 64.03 | 64.03 | 64.03 | 64.03 | - |
| May 15, 2023 | 64.08 | 64.08 | 64.08 | 64.08 | 64.08 | - |
| May 12, 2023 | 63.45 | 63.45 | 63.45 | 63.45 | 63.45 | - |
| May 11, 2023 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
| May 10, 2023 | 65.19 | 65.19 | 65.19 | 65.19 | 65.19 | - |
| May 09, 2023 | 65.62 | 65.62 | 65.62 | 65.62 | 65.62 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
