Canada markets open in 2 hours 45 minutes

Crude Oil Jun 24 (CLM24.NYM)

NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
82.84+0.03 (+0.04%)
As of 06:35AM EDT. Market open.
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 202482.8383.2582.5782.8482.8441,845
Apr 24, 202483.4083.7182.4482.8182.81355,814
Apr 23, 202482.1383.4380.8883.3683.36355,814
Apr 22, 202481.8482.2980.7081.9081.90313,914
Apr 19, 202481.9985.6481.1382.2282.22556,460
Apr 18, 202482.2882.8481.0682.1082.10366,748
Apr 17, 202484.8284.9782.0182.1582.15387,630
Apr 16, 202485.1685.6084.2284.8384.83217,436
Apr 15, 202484.9985.5083.4984.8684.86253,335
Apr 12, 202485.0086.9784.6785.0885.08245,329
Apr 11, 202485.6085.8984.2584.4584.45249,972
Apr 10, 202484.5785.6083.8685.4485.44233,959
Apr 09, 202485.6986.0784.2984.4684.46198,557
Apr 08, 202485.1986.2183.9385.5385.53207,988
Apr 05, 202485.9886.8385.6286.1086.10211,844
Apr 04, 202484.8286.4183.9485.8185.81218,698
Apr 03, 202484.5485.2783.9984.6184.61190,898
Apr 02, 202483.1484.5682.9684.2284.22197,832
Apr 01, 202482.3683.4681.8482.8282.82199,888
Mar 28, 202481.1182.4680.9182.4282.42148,487
Mar 27, 202480.7181.1279.9980.7880.78109,066
Mar 26, 202481.4481.7780.6381.0481.04118,750
Mar 25, 202480.4081.8480.1381.3881.38153,138
Mar 22, 202480.3980.9779.9980.1780.17103,436
Mar 21, 202481.0081.3879.9180.6480.64115,754
Mar 20, 202481.9182.0380.3580.7880.78167,536
Mar 19, 202481.6182.3881.2482.0882.08155,211
Mar 18, 202480.1081.8980.1081.6181.61144,901
Mar 15, 202479.8780.3679.5180.1480.14119,722
Mar 14, 202478.7480.4178.6880.1980.19146,893
Mar 13, 202477.3478.9976.9878.8478.84128,415
Mar 12, 202477.3477.9076.6776.9076.90127,270
Mar 11, 202476.9377.5976.0777.1477.14117,769
Mar 08, 202478.1578.6676.6177.0377.03122,367
Mar 07, 202477.7978.3076.9477.7877.78158,559
Mar 06, 202476.8378.9076.6477.7877.78157,327
Mar 05, 202477.5177.9576.5576.8276.82158,508
Mar 04, 202478.4278.7577.3177.6177.61109,588
Mar 01, 202476.8679.0276.6978.3378.33130,586
Feb 29, 202476.9077.6776.5876.8176.8199,258
Feb 28, 202477.2678.1376.6277.2177.21121,930
Feb 27, 202476.6277.7276.1877.6477.6484,226
Feb 26, 202475.6177.0475.1076.5976.5983,860
Feb 23, 202477.1477.1775.4275.6275.6295,478
Feb 22, 202476.9477.5576.0977.3477.34121,040
Feb 21, 202476.3076.9175.5776.7876.7898,888
Feb 20, 202477.2877.5776.0176.2076.20105,695
Feb 16, 202476.8577.5275.9577.4877.48118,065
Feb 15, 202475.6777.3475.0476.8176.8192,398
Feb 14, 202476.6777.7275.5675.7975.7997,309
Feb 13, 202476.5177.3376.2976.8776.8787,558
Feb 12, 202476.1376.5575.1876.3976.3961,312
Feb 09, 202475.7276.6275.4676.3576.3566,314
Feb 08, 202473.9775.9873.5775.7875.78119,741
Feb 07, 202473.2874.0773.1673.7773.7744,599
Feb 06, 202472.7373.7672.4473.2373.2361,018
Feb 05, 202472.6573.1771.4772.7972.7988,131
Feb 02, 202473.6774.2071.7572.1872.1897,570
Feb 01, 202475.4476.3073.4573.5473.54126,585
Jan 31, 202477.1977.4075.0475.3575.3554,818
Jan 30, 202476.4777.4575.4477.2277.2256,915
Jan 29, 202478.1478.4175.9676.3376.3356,993
Jan 26, 202476.4677.5875.5077.3977.3976,758
Jan 25, 202474.8576.8374.7276.7276.7267,277
Jan 24, 202474.0975.3373.5674.6474.6452,392
Jan 23, 202474.2774.7173.0973.9873.9852,294
Jan 22, 202473.1074.8572.3174.3574.3566,056
Jan 19, 202473.3374.0372.6072.8072.8055,438
Jan 18, 202472.4073.6971.8173.5073.5066,606
Jan 17, 202472.0472.5870.6972.2872.2869,205
Jan 16, 202472.7873.6471.5772.5072.5065,048
Jan 12, 202472.9275.0272.5672.8772.8761,198
Jan 11, 202471.4973.5971.3672.1472.1465,643
Jan 10, 202472.0773.2571.1971.4971.4969,034
Jan 09, 202471.2072.8170.7772.1872.1845,376
Jan 08, 202473.2173.7170.3171.0271.0260,754
Jan 05, 202472.3574.0572.2773.6673.6666,547
Jan 04, 202473.2774.0971.4072.4372.4364,605
Jan 03, 202471.1173.4470.1173.0973.0972,525
Jan 02, 202472.2273.9570.7971.0471.0454,557
Dec 29, 202372.6572.9971.7672.1272.1226,036
Dec 28, 202374.2774.8572.2572.2972.2936,351
Dec 27, 202375.4175.7874.2474.5774.5732,713
Dec 26, 202373.8176.2173.4075.6575.6539,498
Dec 22, 202374.1475.0673.6373.8073.8037,866
Dec 21, 202374.2174.9573.0474.2074.2040,442
Dec 20, 202374.7475.7574.2774.7474.7444,862
Dec 19, 202373.7275.1573.0774.6974.6936,904
Dec 18, 202373.0175.2771.9773.6773.6742,452
Dec 15, 202372.8073.3271.5572.6572.6540,797
Dec 14, 202370.9673.3570.7572.7772.7752,292
Dec 13, 202369.7771.0069.0870.6570.6546,301
Dec 12, 202372.1672.7469.4369.6669.6665,096
Dec 11, 202371.6072.4171.1072.0972.0932,121
Dec 08, 202370.6272.1470.3971.7571.7535,337
Dec 07, 202370.4371.2569.8370.2070.2039,070
Dec 06, 202372.6173.1070.1170.3470.3468,513
Dec 05, 202373.8674.6572.5572.8472.8461,014
Dec 04, 202374.3675.0473.1373.7673.7673,564
Dec 01, 202375.1976.2673.9374.0474.0459,116
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...