Canada markets close in 3 hours 55 minutes

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:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 202472.8772.8772.8772.8772.87-
Apr 23, 202472.7672.7672.7672.7672.76-
Apr 22, 202472.1672.1672.1672.1672.16-
Apr 19, 202472.3672.3672.3672.3672.36-
Apr 18, 202472.6372.6372.6372.6372.63-
Apr 17, 202472.8172.8172.8172.8172.81-
Apr 16, 202474.1874.1874.1874.1874.18-
Apr 15, 202473.9873.9873.9873.9873.98-
Apr 12, 202473.7973.7973.7973.7973.79-
Apr 11, 202473.3473.3473.3473.3473.34-
Apr 10, 202473.4173.4173.4173.4173.41-
Apr 09, 202472.8872.8872.8872.8872.88-
Apr 08, 202473.3973.3973.3973.3973.39-
Apr 05, 202473.5873.5873.5873.5873.58-
Apr 04, 202473.6973.6973.6973.6973.69-
Apr 03, 202473.1673.1673.1673.1673.16-
Apr 02, 202472.6572.6572.6572.6572.65-
Apr 01, 202472.2972.2972.2972.2972.29-
Mar 28, 202472.3272.3272.3272.3272.32-
Mar 27, 202471.6371.6371.6371.6371.63-
Mar 26, 202471.6671.6671.6671.6671.66-
Mar 25, 202471.7571.7571.7571.7571.75-
Mar 22, 202471.0371.0371.0371.0371.03-
Mar 21, 202471.4671.4671.4671.4671.46-
Mar 20, 202471.4171.4171.4171.4171.41-
Mar 19, 202471.9871.9871.9871.9871.98-
Mar 18, 202471.7571.7571.7571.7571.75-
Mar 15, 202471.2671.2671.2671.2671.26-
Mar 14, 202471.0171.0171.0171.0171.01-
Mar 13, 202470.4070.4070.4070.4070.40-
Mar 12, 202469.3669.3669.3669.3669.36-
Mar 11, 202469.5269.5269.5269.5269.52-
Mar 08, 202469.0269.0269.0269.0269.02-
Mar 07, 202469.4869.4869.4869.4869.48-
Mar 06, 202469.3269.3269.3269.3269.32-
Mar 05, 202469.0469.0469.0469.0469.04-
Mar 04, 202469.6169.6169.6169.6169.61-
Mar 01, 202469.3169.3169.3169.3169.31-
Feb 29, 202468.8868.8868.8868.8868.88-
Feb 28, 202469.1169.1169.1169.1169.11-
Feb 27, 202469.3969.3969.3969.3969.39-
Feb 26, 202468.9568.9568.9568.9568.95-
Feb 23, 202468.5268.5268.5268.5268.52-
Feb 22, 202469.4069.4069.4069.4069.40-
Feb 21, 202469.0869.0869.0869.0869.08-
Feb 20, 202468.8568.8568.8568.8568.85-
Feb 16, 202469.7769.7769.7769.7769.77-
Feb 15, 202469.5069.5069.5069.5069.50-
Feb 14, 202469.0369.0369.0369.0369.03-
Feb 13, 202469.7269.7269.7269.7269.72-
Feb 12, 202469.5269.5269.5269.5269.52-
Feb 09, 202469.4169.4169.4169.4169.41-
Feb 08, 202468.9568.9568.9568.9568.95-
Feb 07, 202467.8167.8167.8167.8167.81-
Feb 06, 202467.4467.4467.4467.4467.44-
Feb 05, 202467.3267.3267.3267.3267.32-
Feb 02, 202466.7466.7466.7466.7466.74-
Feb 01, 202467.5567.5567.5567.5567.55-
Jan 31, 202468.9668.9668.9668.9668.96-
Jan 30, 202470.1670.1670.1670.1670.16-
Jan 29, 202469.4969.4969.4969.4969.49-
Jan 26, 202470.2670.2670.2670.2670.26-
Jan 25, 202469.7769.7769.7769.7769.77-
Jan 24, 202468.6568.6568.6568.6568.65-
Jan 23, 202468.3168.3168.3168.3168.31-
Jan 22, 202468.5468.5468.5468.5468.54-
Jan 19, 202467.3267.3267.3267.3267.32-
Jan 18, 202467.9267.9267.9267.9267.92-
Jan 17, 202467.2167.2167.2167.2167.21-
Jan 16, 202467.4067.4067.4067.4067.40-
Jan 12, 202467.8267.8267.8267.8267.82-
Jan 11, 202467.0667.0667.0667.0667.06-
Jan 10, 202466.6366.6366.6366.6366.63-
Jan 09, 202466.9066.9066.9066.9066.90-
Jan 08, 202466.3666.3666.3666.3666.36-
Jan 05, 202467.9367.9367.9367.9367.93-
Jan 04, 202467.2467.2467.2467.2467.24-
Jan 03, 202467.8167.8167.8167.8167.81-
Jan 02, 202466.4166.4166.4166.4166.41-
Dec 29, 202366.8866.8866.8866.8866.88-
Dec 28, 202367.0967.0967.0967.0967.09-
Dec 27, 202368.6268.6268.6268.6268.62-
Dec 26, 202369.0069.0069.0069.0069.00-
Dec 22, 202368.1668.1668.1668.1668.16-
Dec 21, 202368.9168.9168.9168.9168.91-
Dec 20, 202369.4869.4869.4869.4869.48-
Dec 19, 202369.7069.7069.7069.7069.70-
Dec 18, 202369.0769.0769.0769.0769.07-
Dec 15, 202368.5568.5568.5568.5568.55-
Dec 14, 202368.6768.6768.6768.6768.67-
Dec 13, 202367.2667.2667.2667.2667.26-
Dec 12, 202366.3966.3966.3966.3966.39-
Dec 11, 202367.9867.9867.9867.9867.98-
Dec 08, 202367.5467.5467.5467.5467.54-
Dec 07, 202366.5766.5766.5766.5766.57-
Dec 06, 202366.6266.6266.6266.6266.62-
Dec 05, 202368.0968.0968.0968.0968.09-
Dec 04, 202368.7168.7168.7168.7168.71-
Dec 01, 202368.4368.4368.4368.4368.43-
Nov 30, 202369.3269.3269.3269.3269.32-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...