Crude Oil Jan 27 (CLF27.NYM)
NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
As of 09:12AM EDT. Market open.
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 67.73 | 67.73 | 67.73 | 67.73 | 67.73 | - |
| May 01, 2024 | 67.32 | 67.32 | 67.32 | 67.32 | 67.32 | - |
| Apr 30, 2024 | 68.91 | 68.91 | 68.91 | 68.91 | 68.91 | 280 |
| Apr 29, 2024 | 69.21 | 69.21 | 69.21 | 69.21 | 69.21 | 8 |
| Apr 26, 2024 | 69.61 | 69.61 | 69.61 | 69.61 | 69.61 | 130 |
| Apr 25, 2024 | 69.38 | 69.38 | 69.38 | 69.38 | 69.38 | 1 |
| Apr 24, 2024 | 69.17 | 69.17 | 69.17 | 69.17 | 69.17 | - |
| Apr 23, 2024 | 68.87 | 68.87 | 68.87 | 68.87 | 68.87 | - |
| Apr 22, 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | 35 |
| Apr 19, 2024 | 68.66 | 68.66 | 68.66 | 68.66 | 68.66 | 16 |
| Apr 18, 2024 | 68.84 | 68.84 | 68.84 | 68.84 | 68.84 | 6 |
| Apr 17, 2024 | 69.04 | 69.04 | 69.04 | 69.04 | 69.04 | 4 |
| Apr 16, 2024 | 70.03 | 70.03 | 70.03 | 70.03 | 70.03 | 1 |
| Apr 15, 2024 | 69.74 | 69.74 | 69.74 | 69.74 | 69.74 | 18 |
| Apr 12, 2024 | 69.44 | 69.44 | 69.44 | 69.44 | 69.44 | - |
| Apr 11, 2024 | 68.98 | 68.98 | 68.98 | 68.98 | 68.98 | - |
| Apr 10, 2024 | 68.90 | 68.90 | 68.90 | 68.90 | 68.90 | - |
| Apr 09, 2024 | 68.56 | 68.56 | 68.56 | 68.56 | 68.56 | 5 |
| Apr 08, 2024 | 68.95 | 68.95 | 68.95 | 68.95 | 68.95 | - |
| Apr 05, 2024 | 69.06 | 69.06 | 69.06 | 69.06 | 69.06 | - |
| Apr 04, 2024 | 69.24 | 69.24 | 69.24 | 69.24 | 69.24 | 125 |
| Apr 03, 2024 | 68.98 | 68.98 | 68.98 | 68.98 | 68.98 | 1 |
| Apr 02, 2024 | 68.59 | 68.59 | 68.59 | 68.59 | 68.59 | - |
| Apr 01, 2024 | 68.46 | 68.46 | 68.46 | 68.46 | 68.46 | - |
| Mar 28, 2024 | 68.48 | 68.48 | 68.48 | 68.48 | 68.48 | - |
| Mar 27, 2024 | 68.05 | 68.05 | 68.05 | 68.05 | 68.05 | - |
| Mar 26, 2024 | 68.05 | 68.05 | 68.05 | 68.05 | 68.05 | - |
| Mar 25, 2024 | 68.06 | 68.06 | 68.06 | 68.06 | 68.06 | - |
| Mar 22, 2024 | 67.52 | 67.52 | 67.52 | 67.52 | 67.52 | - |
| Mar 21, 2024 | 67.84 | 67.84 | 67.84 | 67.84 | 67.84 | - |
| Mar 20, 2024 | 67.84 | 67.84 | 67.84 | 67.84 | 67.84 | - |
| Mar 19, 2024 | 68.23 | 68.23 | 68.23 | 68.23 | 68.23 | - |
| Mar 18, 2024 | 68.03 | 68.03 | 68.03 | 68.03 | 68.03 | - |
| Mar 15, 2024 | 67.79 | 67.79 | 67.79 | 67.79 | 67.79 | 1 |
| Mar 14, 2024 | 67.48 | 67.48 | 67.48 | 67.48 | 67.48 | - |
| Mar 13, 2024 | 67.13 | 67.13 | 67.13 | 67.13 | 67.13 | - |
| Mar 12, 2024 | 66.40 | 66.40 | 66.40 | 66.40 | 66.40 | - |
| Mar 11, 2024 | 66.51 | 66.51 | 66.51 | 66.51 | 66.51 | - |
| Mar 08, 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - |
| Mar 07, 2024 | 66.38 | 66.38 | 66.38 | 66.38 | 66.38 | - |
| Mar 06, 2024 | 66.15 | 66.15 | 66.15 | 66.15 | 66.15 | - |
| Mar 05, 2024 | 66.12 | 66.12 | 66.12 | 66.12 | 66.12 | - |
| Mar 04, 2024 | 66.70 | 66.70 | 66.70 | 66.70 | 66.70 | - |
| Mar 01, 2024 | 66.12 | 66.12 | 66.12 | 66.12 | 66.12 | - |
| Feb 29, 2024 | 65.99 | 65.99 | 65.99 | 65.99 | 65.99 | - |
| Feb 28, 2024 | 66.16 | 66.16 | 66.16 | 66.16 | 66.16 | - |
| Feb 27, 2024 | 66.32 | 66.32 | 66.32 | 66.32 | 66.32 | - |
| Feb 26, 2024 | 66.02 | 66.02 | 66.02 | 66.02 | 66.02 | - |
| Feb 23, 2024 | 65.78 | 65.78 | 65.78 | 65.78 | 65.78 | - |
| Feb 22, 2024 | 66.28 | 66.28 | 66.28 | 66.28 | 66.28 | - |
| Feb 21, 2024 | 66.07 | 66.07 | 66.07 | 66.07 | 66.07 | - |
| Feb 20, 2024 | 65.88 | 65.88 | 65.88 | 65.88 | 65.88 | - |
| Feb 16, 2024 | 66.74 | 66.74 | 66.74 | 66.74 | 66.74 | - |
| Feb 15, 2024 | 66.53 | 66.53 | 66.53 | 66.53 | 66.53 | - |
| Feb 14, 2024 | 66.24 | 66.24 | 66.24 | 66.24 | 66.24 | - |
| Feb 13, 2024 | 66.83 | 66.83 | 66.83 | 66.83 | 66.83 | - |
| Feb 12, 2024 | 66.56 | 66.56 | 66.56 | 66.56 | 66.56 | - |
| Feb 09, 2024 | 66.38 | 66.38 | 66.38 | 66.38 | 66.38 | - |
| Feb 08, 2024 | 65.95 | 65.95 | 65.95 | 65.95 | 65.95 | - |
| Feb 07, 2024 | 65.09 | 65.09 | 65.09 | 65.09 | 65.09 | - |
| Feb 06, 2024 | 64.78 | 64.78 | 64.78 | 64.78 | 64.78 | - |
| Feb 05, 2024 | 64.84 | 64.84 | 64.84 | 64.84 | 64.84 | - |
| Feb 02, 2024 | 64.35 | 64.35 | 64.35 | 64.35 | 64.35 | - |
| Feb 01, 2024 | 64.98 | 64.98 | 64.98 | 64.98 | 64.98 | - |
| Jan 31, 2024 | 66.23 | 66.23 | 66.23 | 66.23 | 66.23 | - |
| Jan 30, 2024 | 67.11 | 67.11 | 67.11 | 67.11 | 67.11 | - |
| Jan 29, 2024 | 66.51 | 66.51 | 66.51 | 66.51 | 66.51 | - |
| Jan 26, 2024 | 67.14 | 67.14 | 67.14 | 67.14 | 67.14 | - |
| Jan 25, 2024 | 66.65 | 66.65 | 66.65 | 66.65 | 66.65 | - |
| Jan 24, 2024 | 65.92 | 65.92 | 65.92 | 65.92 | 65.92 | - |
| Jan 23, 2024 | 65.63 | 65.63 | 65.63 | 65.63 | 65.63 | - |
| Jan 22, 2024 | 65.75 | 65.75 | 65.75 | 65.75 | 65.75 | - |
| Jan 19, 2024 | 64.75 | 64.75 | 64.75 | 64.75 | 64.75 | - |
| Jan 18, 2024 | 65.26 | 65.26 | 65.26 | 65.26 | 65.26 | - |
| Jan 17, 2024 | 64.77 | 64.77 | 64.77 | 64.77 | 64.77 | 1,000 |
| Jan 16, 2024 | 64.90 | 64.90 | 64.90 | 64.90 | 64.90 | - |
| Jan 12, 2024 | 65.32 | 65.32 | 65.32 | 65.32 | 65.32 | - |
| Jan 11, 2024 | 64.54 | 64.54 | 64.54 | 64.54 | 64.54 | 25 |
| Jan 10, 2024 | 64.17 | 64.17 | 64.17 | 64.17 | 64.17 | - |
| Jan 09, 2024 | 64.28 | 64.28 | 64.28 | 64.28 | 64.28 | - |
| Jan 08, 2024 | 63.99 | 63.99 | 63.99 | 63.99 | 63.99 | - |
| Jan 05, 2024 | 65.04 | 65.04 | 65.04 | 65.04 | 65.04 | - |
| Jan 04, 2024 | 64.61 | 64.61 | 64.61 | 64.61 | 64.61 | - |
| Jan 03, 2024 | 64.98 | 64.98 | 64.98 | 64.98 | 64.98 | - |
| Jan 02, 2024 | 63.95 | 63.95 | 63.95 | 63.95 | 63.95 | - |
| Dec 29, 2023 | 64.12 | 64.12 | 64.12 | 64.12 | 64.12 | - |
| Dec 28, 2023 | 64.34 | 64.34 | 64.34 | 64.34 | 64.34 | - |
| Dec 27, 2023 | 65.44 | 65.44 | 65.44 | 65.44 | 65.44 | - |
| Dec 26, 2023 | 65.65 | 65.65 | 65.65 | 65.65 | 65.65 | 100 |
| Dec 22, 2023 | 65.21 | 65.21 | 65.21 | 65.21 | 65.21 | - |
| Dec 21, 2023 | 65.91 | 65.91 | 65.91 | 65.91 | 65.91 | - |
| Dec 20, 2023 | 66.55 | 66.55 | 66.55 | 66.55 | 66.55 | - |
| Dec 19, 2023 | 66.72 | 66.72 | 66.72 | 66.72 | 66.72 | - |
| Dec 18, 2023 | 66.31 | 66.31 | 66.31 | 66.31 | 66.31 | - |
| Dec 15, 2023 | 66.06 | 66.06 | 66.06 | 66.06 | 66.06 | - |
| Dec 14, 2023 | 66.14 | 66.14 | 66.14 | 66.14 | 66.14 | - |
| Dec 13, 2023 | 65.05 | 65.05 | 65.05 | 65.05 | 65.05 | - |
| Dec 12, 2023 | 64.34 | 64.34 | 64.34 | 64.34 | 64.34 | - |
| Dec 11, 2023 | 65.54 | 65.54 | 65.54 | 65.54 | 65.54 | - |
| Dec 08, 2023 | 65.22 | 65.22 | 65.22 | 65.22 | 65.22 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.