Canada markets open in 5 hours 9 minutes

Crude Oil Feb 28 (CLG28.NYM)

NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
54.00-10.22 (-15.91%)
As of 09:56AM EDT. Market open.
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 202465.7265.7265.7265.7265.72-
Mar 26, 202465.7365.7365.7365.7365.73-
Mar 25, 202465.7265.7265.7265.7265.72-
Mar 22, 202465.3065.3065.3065.3065.30-
Mar 21, 202465.5565.5565.5565.5565.55-
Mar 20, 202465.6065.6065.6065.6065.60-
Mar 19, 202465.9265.9265.9265.9265.92-
Mar 18, 202465.7865.7865.7865.7865.78-
Mar 15, 202465.7265.7265.7265.7265.72-
Mar 14, 202465.4365.4365.4365.4365.43-
Mar 13, 202465.2565.2565.2565.2565.25-
Mar 12, 202464.7464.7464.7464.7464.74-
Mar 11, 202464.8264.8264.8264.8264.82-
Mar 08, 202464.3364.3364.3364.3364.33-
Mar 07, 202464.6764.6764.6764.6764.67-
Mar 06, 202464.4464.4464.4464.4464.44-
Mar 05, 202464.5364.5364.5364.5364.53-
Mar 04, 202465.1465.1465.1465.1465.14-
Mar 01, 202464.3564.3564.3564.3564.35-
Feb 29, 202464.4364.4364.4364.4364.43-
Feb 28, 202464.5764.5764.5764.5764.57-
Feb 27, 202464.6464.6464.6464.6464.64-
Feb 26, 202464.4364.4364.4364.4364.43-
Feb 23, 202464.3464.3464.3464.3464.34-
Feb 22, 202464.6064.6064.6064.6064.60-
Feb 21, 202464.3764.3764.3764.3764.37-
Feb 20, 202464.2764.2764.2764.2764.27-
Feb 16, 202465.1165.1165.1165.1165.11-
Feb 15, 202464.9564.9564.9564.9564.95-
Feb 14, 202464.8364.8364.8364.8364.83-
Feb 13, 202465.3565.3565.3565.3565.35-
Feb 12, 202465.0165.0165.0165.0165.01-
Feb 09, 202464.7564.7564.7564.7564.75-
Feb 08, 202464.3664.3664.3664.3664.36-
Feb 07, 202463.6663.6663.6663.6663.66-
Feb 06, 202463.3963.3963.3963.3963.39-
Feb 05, 202463.5563.5563.5563.5563.55-
Feb 02, 202463.1163.1163.1163.1163.11-
Feb 01, 202463.6563.6563.6563.6563.65-
Jan 31, 202464.7364.7364.7364.7364.73-
Jan 30, 202465.3465.3465.3465.3465.34-
Jan 29, 202464.7264.7264.7264.7264.72-
Jan 26, 202465.2665.2665.2665.2665.26-
Jan 25, 202464.7664.7664.7664.7664.76-
Jan 24, 202464.2964.2964.2964.2964.29-
Jan 23, 202464.0264.0264.0264.0264.02-
Jan 22, 202464.0664.0664.0664.0664.06-
Jan 19, 202463.2163.2163.2163.2163.21-
Jan 18, 202463.7263.7263.7263.7263.72-
Jan 17, 202463.3463.3463.3463.3463.34-
Jan 16, 202463.4363.4363.4363.4363.43-
Jan 12, 202463.8363.8363.8363.8363.83-
Jan 11, 202463.0863.0863.0863.0863.08-
Jan 10, 202462.7662.7662.7662.7662.76-
Jan 09, 202462.7862.7862.7862.7862.78-
Jan 08, 202462.6562.6562.6562.6562.65-
Jan 05, 202463.2763.2763.2763.2763.27-
Jan 04, 202462.9862.9862.9862.9862.98-
Jan 03, 202463.2463.2463.2463.2463.24-
Jan 02, 202462.4362.4362.4362.4362.43-
Dec 29, 202362.3962.3962.3962.3962.39-
Dec 28, 202362.6262.6262.6262.6262.62-
Dec 27, 202363.4463.4463.4463.4463.44-
Dec 26, 202363.5263.5263.5263.5263.52-
Dec 22, 202363.3463.3463.3463.3463.34-
Dec 21, 202364.0364.0364.0364.0364.03-
Dec 20, 202364.6664.6664.6664.6664.66-
Dec 19, 202364.8464.8464.8464.8464.84-
Dec 18, 202364.5764.5764.5764.5764.57-
Dec 15, 202364.5164.5164.5164.5164.51-
Dec 14, 202364.6064.6064.6064.6064.60-
Dec 13, 202363.7063.7063.7063.7063.70-
Dec 12, 202363.1263.1263.1263.1263.12-
Dec 11, 202364.0264.0264.0264.0264.02-
Dec 08, 202363.7663.7663.7663.7663.76-
Dec 07, 202363.0863.0863.0863.0863.08-
Dec 06, 202362.9962.9962.9962.9962.99-
Dec 05, 202363.3563.3563.3563.3563.35-
Dec 04, 202363.5863.5863.5863.5863.58-
Dec 01, 202363.2563.2563.2563.2563.25-
Nov 30, 202363.8163.8163.8163.8163.81-
Nov 29, 202364.5364.5364.5364.5364.53-
Nov 28, 202363.9463.9463.9463.9463.94-
Nov 27, 202363.5063.5063.5063.5063.50-
Nov 24, 202363.7963.7963.7963.7963.79-
Nov 23, 2023------
Nov 22, 202364.3564.3564.3564.3564.35-
Nov 21, 202364.7864.7864.7864.7864.78-
Nov 20, 202365.0365.0365.0365.0365.03-
Nov 17, 202364.5364.5364.5364.5364.53-
Nov 16, 202363.0463.0463.0463.0463.04-
Nov 15, 202364.3764.3764.3764.3764.37-
Nov 14, 202364.6164.6164.6164.6164.61-
Nov 13, 202365.1965.1965.1965.1965.19-
Nov 10, 202364.8464.8464.8464.8464.84-
Nov 09, 202364.0964.0964.0964.0964.09-
Nov 08, 202363.5863.5863.5863.5863.58-
Nov 07, 202364.4664.4664.4664.4664.46-
Nov 06, 202366.2766.2766.2766.2766.27-
Nov 03, 202365.6765.6765.6765.6765.67-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...