Canada markets closed

Crude Oil Mar 26 (CLH26.NYM)

NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
65.75-0.09 (-0.14%)
As of 11:17AM EDT. Market open.
Time Period:
Sept 17, 2023 - Sept 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sept 16, 202465.7565.7565.7565.7565.753,944
Sept 13, 202465.1865.1864.9764.9764.97924
Sept 12, 202465.4765.4765.4765.4765.471,087
Sept 11, 202464.1264.4064.1264.3764.371,068
Sept 10, 202463.3563.3563.3563.3563.352,703
Sept 09, 202465.2165.2165.2165.2165.21883
Sept 06, 202465.0665.0665.0665.0665.06883
Sept 05, 202465.8466.0765.8466.0766.075,858
Sept 04, 202465.5965.5965.5965.5965.591,178
Sept 03, 202465.9165.9165.9165.9165.911,116
Aug 30, 202467.8267.8267.8267.8267.82219
Aug 29, 202469.0069.0069.0069.0069.00150
Aug 28, 202468.1768.1768.1768.1768.17534
Aug 27, 202468.9368.9368.9368.9368.937,150
Aug 26, 202469.8269.8269.8269.8269.82355
Aug 23, 202468.7068.7068.7068.7068.701,290
Aug 22, 202467.5567.5567.5567.5567.55198
Aug 21, 202467.9967.9966.9567.0067.00992
Aug 20, 202468.3268.3267.6867.6867.68244
Aug 19, 202468.3168.3168.3168.3168.315,419
Aug 16, 202469.2269.2269.2269.2269.22374
Aug 15, 202470.1070.1070.1070.1070.101,206
Aug 14, 202469.4869.4869.4869.4869.48336
Aug 13, 202469.8269.8269.8269.8269.82441
Aug 12, 202470.8370.8370.8370.8370.83262
Aug 09, 202469.2969.2969.2969.2969.29319
Aug 08, 202468.9068.9068.9068.9068.90678
Aug 07, 202468.1468.1468.1468.1468.141,045
Aug 06, 202467.1467.1467.1467.1467.14387
Aug 05, 202467.4267.4267.4267.4267.42577
Aug 02, 202467.3367.3367.3367.3367.331,440
Aug 01, 202469.4369.4369.4369.4369.431,274
Jul 31, 202470.1670.1670.1670.1670.16425
Jul 30, 202468.7768.7768.6568.6568.65267
Jul 29, 202469.0969.0969.0969.0969.09340
Jul 26, 202469.5469.5469.5469.5469.54574
Jul 25, 202470.0670.0670.0670.0670.06677
Jul 24, 202469.7669.7669.7669.7669.76656
Jul 23, 202469.1569.1569.1569.1569.15908
Jul 22, 202470.2970.2970.2970.2970.29320
Jul 19, 202470.0570.0570.0570.0570.05286
Jul 18, 202471.6371.6371.6371.6371.63802
Jul 17, 202471.5871.5871.5871.5871.582,053
Jul 16, 202471.0471.0471.0471.0471.0487
Jul 15, 202471.7671.7671.7671.7671.7686
Jul 12, 202471.9771.9771.9771.9771.97252
Jul 11, 202472.2372.2472.0272.0272.02245
Jul 10, 202472.0572.0572.0572.0572.05486
Jul 09, 202472.0572.0572.0572.0572.05610
Jul 08, 202472.9172.9172.8672.8672.86495
Jul 05, 202473.0273.0273.0273.0273.02913
Jul 03, 202473.1173.5573.1173.5573.55567
Jul 02, 202472.9373.0972.9372.9372.931,020
Jul 01, 202472.6372.9372.6372.9372.931,056
Jun 28, 202471.9171.9171.9171.9171.91201
Jun 27, 202472.4972.4972.1472.1472.14136
Jun 26, 202472.1572.1572.1572.1572.15624
Jun 25, 202471.8571.8571.8071.8271.82151
Jun 24, 202472.0672.0672.0672.0672.06793
Jun 21, 202471.4171.4171.4171.4171.41183
Jun 20, 202471.7571.8271.7471.8271.82654
Jun 18, 202471.5471.5471.5471.5471.54363
Jun 17, 202470.6170.6670.6171.5471.54285
Jun 14, 202470.5170.5170.5170.5170.51388
Jun 13, 202470.9070.9070.9070.9070.90174
Jun 12, 202471.1071.1070.8170.8170.81137
Jun 11, 202470.1970.5570.1970.5570.55216
Jun 10, 202470.1670.1670.1670.1670.16124
Jun 07, 202469.0169.0169.0169.0169.01130
Jun 06, 202468.5568.5568.5568.5568.5567
Jun 05, 202467.7867.7867.7067.7067.70276
Jun 04, 202467.6667.6667.6667.6667.6670
Jun 03, 202468.9868.9868.9868.9868.98931
May 31, 202470.5970.5970.5970.5970.59424
May 30, 202470.4270.4270.4270.4270.42273
May 29, 202471.1171.1171.1171.1171.11223
May 28, 202471.3771.3771.3771.3771.37495
May 24, 202469.9669.9669.9669.9669.9654
May 23, 202469.7469.7469.7469.7469.7490
May 22, 202470.1170.1170.1170.1170.1164
May 21, 202471.1071.1071.1071.1071.1047
May 20, 202471.3471.3471.3471.3471.34143
May 17, 202471.2171.2171.2171.2171.2165
May 16, 202470.6970.6970.6970.6970.69274
May 15, 202470.2670.2670.2670.2670.2679
May 14, 202470.0470.0470.0470.0470.0447
May 13, 202470.3970.3970.1170.2470.24194
May 10, 202469.9069.9069.9069.9069.901,734
May 09, 202470.4070.4070.4070.4070.40505
May 08, 202470.2470.2470.2470.2470.2445
May 07, 202470.3770.3770.3770.3770.371,149
May 06, 202470.5170.5170.5170.5170.5117
May 03, 202470.1970.1970.1970.1970.1933
May 02, 202470.1270.1270.1270.1270.12130
May 01, 202469.6869.6869.6869.6869.68381
Apr 30, 202471.5771.5771.5771.5771.57705
Apr 29, 202471.9371.9371.9371.9371.93149
Apr 26, 202472.3972.3972.3972.3972.39865
Apr 25, 202472.1072.1072.1072.1072.101,323
Apr 24, 202471.8271.8271.8271.8271.8257
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...