Canada markets closed

Crude Oil Jan 26 (CLF26.NYM)

NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
73.23+0.43 (+0.59%)
At close: 02:42PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202473.1273.1273.1273.1273.12408
Apr 25, 202472.8072.8072.8072.8072.80408
Apr 24, 202472.5172.5172.5172.5172.5121
Apr 23, 202472.3972.3972.3972.3972.3923
Apr 22, 202471.8071.8071.8071.8071.80118
Apr 19, 202471.9971.9971.9971.9971.99183
Apr 18, 202472.2672.2672.2672.2672.2612
Apr 17, 202472.4572.4572.4572.4572.45164
Apr 16, 202473.7873.7873.7873.7873.78128
Apr 15, 202473.5873.5873.5873.5873.58127
Apr 12, 202473.3773.3773.3773.3773.37103
Apr 11, 202472.9272.9272.9272.9272.9214
Apr 10, 202472.9772.9772.9772.9772.9785
Apr 09, 202472.4572.4572.4572.4572.4581
Apr 08, 202472.9572.9572.9572.9572.9544
Apr 05, 202473.1373.1373.1373.1373.13168
Apr 04, 202473.2573.2573.2373.2573.251,215
Apr 03, 202472.6572.7472.6572.7472.74368
Apr 02, 202472.2572.2572.2572.2572.25111
Apr 01, 202471.9171.9171.9171.9171.91-
Mar 28, 202471.9471.9471.9471.9471.94-
Mar 27, 202471.2671.2671.2671.2671.2636
Mar 26, 202471.2971.2971.2971.2971.29-
Mar 25, 202471.3771.3771.3771.3771.3722
Mar 22, 202471.1071.1070.6670.6670.665
Mar 21, 202471.0971.0971.0971.0971.0973
Mar 20, 202471.0471.0471.0471.0471.04103
Mar 19, 202471.6071.6071.6071.6071.60359
Mar 18, 202471.3771.3771.3771.3771.37172
Mar 15, 202470.9070.9070.9070.9070.90328
Mar 14, 202470.6470.6470.6470.6470.64268
Mar 13, 202470.0670.0670.0670.0670.0643
Mar 12, 202469.0469.0469.0469.0469.0452
Mar 11, 202469.2069.2069.2069.2069.2019
Mar 08, 202468.7068.7068.7068.7068.7030
Mar 07, 202469.1569.1569.1569.1569.1537
Mar 06, 202469.0069.0069.0069.0069.00169
Mar 05, 202468.7368.7368.7368.7368.7315
Mar 04, 202469.3069.3069.3069.3069.3014
Mar 01, 202468.9868.9868.9868.9868.9873
Feb 29, 202468.5768.5768.5768.5768.5773
Feb 28, 202468.7968.7968.7968.7968.7988
Feb 27, 202469.0769.0769.0769.0769.07137
Feb 26, 202468.6468.6468.6468.6468.6422
Feb 23, 202468.2368.2368.2368.2368.231
Feb 22, 202469.0769.0769.0769.0769.0717
Feb 21, 202468.7768.7768.7768.7768.7712
Feb 20, 202468.5468.5468.5468.5468.54-
Feb 16, 202469.4669.4669.4669.4669.4611
Feb 15, 202469.1969.1969.1969.1969.1910
Feb 14, 202468.7368.7368.7368.7368.7311
Feb 13, 202469.4169.4169.4169.4169.41-
Feb 12, 202469.2069.2069.2069.2069.2014
Feb 09, 202469.0969.0969.0969.0969.09-
Feb 08, 202468.6368.6368.6368.6368.6317
Feb 07, 202467.5367.5367.5367.5367.53219
Feb 06, 202467.1667.1667.1667.1667.16-
Feb 05, 202467.0667.0667.0667.0667.0655
Feb 02, 202466.4966.4966.4966.4966.499
Feb 01, 202467.2867.2867.2867.2867.284
Jan 31, 202468.6668.6668.6668.6668.665
Jan 30, 202469.8369.8369.8369.8369.8325
Jan 29, 202469.1969.1969.1969.1969.19125
Jan 26, 202469.9469.9469.9469.9469.94-
Jan 25, 202469.4569.4569.4569.4569.4538
Jan 24, 202468.3668.3668.3668.3668.36-
Jan 23, 202468.0268.0268.0268.0268.0211
Jan 22, 202468.2468.2468.2468.2468.24-
Jan 19, 202467.0567.0567.0567.0567.054
Jan 18, 202467.6467.6467.6467.6467.6420
Jan 17, 202466.9566.9566.9566.9566.95105
Jan 16, 202467.1467.1467.1467.1467.14-
Jan 12, 202467.5667.5667.5667.5667.5698
Jan 11, 202466.8066.8066.8066.8066.80250
Jan 10, 202466.3766.3766.3766.3766.372
Jan 09, 202466.6366.6366.6366.6366.63-
Jan 08, 202466.1166.1166.1166.1166.112
Jan 05, 202467.6467.6467.6467.6467.64-
Jan 04, 202466.9766.9766.9766.9766.97102
Jan 03, 202467.5267.5267.5267.5267.524
Jan 02, 202466.1566.1566.1566.1566.15-
Dec 29, 202366.6066.6066.6066.6066.6080
Dec 28, 202366.8166.8166.8166.8166.8161
Dec 27, 202368.3068.3068.3068.3068.30230
Dec 26, 202368.6568.6568.6568.6568.6530
Dec 22, 202367.8567.8567.8567.8567.8565
Dec 21, 202368.5968.5968.5968.5968.595
Dec 20, 202369.1769.1769.1769.1769.1730
Dec 19, 202369.3969.3969.3969.3969.392
Dec 18, 202368.7868.7868.7868.7868.789
Dec 15, 202368.2868.2868.2868.2868.2819
Dec 14, 202368.7068.7068.3968.3968.3923
Dec 13, 202367.0167.0167.0167.0167.016
Dec 12, 202366.1666.1666.1666.1666.16-
Dec 11, 202367.7167.7167.7167.7167.7135
Dec 08, 202367.2867.2867.2867.2867.28-
Dec 07, 202366.3466.3466.3466.3466.34-
Dec 06, 202366.3866.3866.3866.3866.3828
Dec 05, 202367.8067.8067.8067.8067.80-
Dec 04, 202368.4068.4068.4068.4068.4020
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...