Canada markets open in 7 hours 4 minutes

Crude Oil Mar 26 (CLH26.NYM)

NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
73.00+1.87 (+2.63%)
As of 07:49AM EDT. Market open.
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 22, 202471.1371.1371.1371.1371.13860
Apr 19, 202471.3171.3171.3171.3171.31860
Apr 18, 202471.5771.5771.5771.5771.57106
Apr 17, 202471.7571.7571.7571.7571.75669
Apr 16, 202473.0273.0273.0273.0273.02145
Apr 15, 202472.8072.8072.8072.8072.8062
Apr 12, 202472.9973.0072.5672.5672.56320
Apr 11, 202472.1172.1172.1172.1172.11117
Apr 10, 202472.1272.1272.1272.1272.12124
Apr 09, 202471.6471.6471.6471.6471.647
Apr 08, 202472.1372.1372.1372.1372.132
Apr 05, 202472.5872.5872.2972.2972.29475
Apr 04, 202472.4472.4472.4472.4472.44200
Apr 03, 202471.9771.9771.9771.9771.97405
Apr 02, 202471.4971.4971.4971.4971.49103
Apr 01, 202471.1971.1971.1971.1971.1963
Mar 28, 202471.2371.2371.2371.2371.235
Mar 27, 202470.5970.5970.5970.5970.5916
Mar 26, 202470.6170.6170.6170.6170.6173
Mar 25, 202470.6970.6970.6970.6970.69214
Mar 22, 202470.0170.0170.0170.0170.01309
Mar 21, 202470.4270.4270.4270.4270.42123
Mar 20, 202470.3770.3770.3770.3770.37277
Mar 19, 202470.8970.8970.8970.8970.891,281
Mar 18, 202470.6670.6670.6670.6670.66622
Mar 15, 202470.2470.2470.2470.2470.2422
Mar 14, 202469.9969.9969.9969.9969.99263
Mar 13, 202469.4469.4469.4469.4469.44302
Mar 12, 202468.4868.4868.4868.4868.48104
Mar 11, 202468.6268.6268.6268.6268.6228
Mar 08, 202468.1068.1068.1068.1068.10101
Mar 07, 202468.5368.5368.5368.5368.5338
Mar 06, 202468.3868.3868.3868.3868.38372
Mar 05, 202468.1668.1668.1668.1668.1625
Mar 04, 202468.7368.7368.7368.7368.7319
Mar 01, 202468.3468.3468.3468.3468.34111
Feb 29, 202467.9967.9967.9967.9967.9919
Feb 28, 202468.6068.6068.2168.2168.2198
Feb 27, 202468.4668.4668.4668.4668.4618
Feb 26, 202468.0768.0768.0768.0768.0747
Feb 23, 202467.6067.6967.6067.6967.69133
Feb 22, 202468.4768.4768.4768.4768.47-
Feb 21, 202468.1868.1868.1868.1868.18497
Feb 20, 202467.9767.9767.9767.9767.97204
Feb 16, 202468.8668.8668.8668.8668.862
Feb 15, 202468.6168.6168.6168.6168.6112
Feb 14, 202469.3569.3568.1968.1968.1949
Feb 13, 202468.8668.8668.8668.8668.865
Feb 12, 202468.6368.6368.6368.6368.63-
Feb 09, 202468.5268.5268.5268.5268.52261
Feb 08, 202468.0668.0668.0668.0668.065
Feb 07, 202467.0067.0067.0067.0067.001,355
Feb 06, 202466.6566.6566.6566.6566.65-
Feb 05, 202466.5666.5666.5666.5666.56130
Feb 02, 202466.0166.0166.0166.0166.018
Feb 01, 202466.7866.7866.7866.7866.786
Jan 31, 202468.1568.1568.1568.1568.157
Jan 30, 202469.2669.2669.2669.2669.2663
Jan 29, 202468.6268.6268.6268.6268.6250
Jan 26, 202469.3569.3569.3569.3569.35492
Jan 25, 202468.8668.8668.8668.8668.86114
Jan 24, 202467.8567.8567.8567.8567.852
Jan 23, 202467.5267.5267.5267.5267.523
Jan 22, 202467.7367.7367.7367.7367.73127
Jan 19, 202466.5666.5666.5666.5666.56633
Jan 18, 202467.1467.1467.1467.1467.1439
Jan 17, 202466.4966.4966.4966.4966.49100
Jan 16, 202466.6766.6766.6766.6766.6750
Jan 12, 202467.0867.0867.0867.0867.0876
Jan 11, 202466.3166.3166.3166.3166.31101
Jan 10, 202465.9065.9065.9065.9065.90-
Jan 09, 202466.1366.1366.1366.1366.13-
Jan 08, 202465.6665.6665.6665.6665.66-
Jan 05, 202467.0967.0967.0967.0967.09-
Jan 04, 202466.4766.4766.4766.4766.47100
Jan 03, 202466.9966.9966.9966.9966.99-
Jan 02, 202465.6865.6865.6865.6865.68-
Dec 29, 202366.0866.0866.0866.0866.085
Dec 28, 202366.2966.2966.2966.2966.2948
Dec 27, 202367.7167.7167.7167.7167.71-
Dec 26, 202368.0368.0368.0368.0368.0312
Dec 22, 202367.3067.3067.3067.3067.30110
Dec 21, 202368.0568.0568.0568.0568.058
Dec 20, 202368.6168.6168.6168.6168.6110
Dec 19, 202368.8568.8568.8568.8568.851
Dec 18, 202368.2768.2768.2768.2768.271,851
Dec 15, 202367.7567.8167.7567.8167.81789
Dec 14, 202367.9367.9367.9367.9367.93-
Dec 13, 202366.5966.5966.5966.5966.59-
Dec 12, 202365.7765.7765.7765.7765.771
Dec 11, 202367.2667.2667.2667.2667.26-
Dec 08, 202366.8566.8566.8566.8566.85-
Dec 07, 202365.9465.9465.9465.9465.9420
Dec 06, 202365.9765.9765.9765.9765.97-
Dec 05, 202367.2867.2867.2867.2867.2830
Dec 04, 202367.8667.8667.8667.8667.8620
Dec 01, 202367.5667.5667.5667.5667.5662
Nov 30, 202369.8069.9968.4168.4168.41148
Nov 29, 202368.7869.7068.7869.7069.70217
Nov 28, 202368.9068.9068.9068.9068.9049
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...