Canada markets open in 2 hours 56 minutes

Crude Oil Jun 25 (CLM25.NYM)

NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
75.31+0.17 (+0.23%)
As of 06:16AM 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, 202475.2475.4775.0375.3175.31725
Apr 24, 202475.0975.3774.7475.1475.1413,010
Apr 23, 202474.5375.1873.7575.1375.1313,010
Apr 22, 202474.3374.5173.5174.3774.3713,288
Apr 19, 202474.8076.7274.2174.6674.6620,614
Apr 18, 202475.3475.4874.6474.9374.9314,683
Apr 17, 202476.8076.9374.9675.0975.0920,606
Apr 16, 202476.7777.0076.3076.7476.7413,924
Apr 15, 202476.4476.8575.6376.5776.5716,064
Apr 12, 202476.3977.7176.3176.5276.5220,944
Apr 11, 202476.3476.5975.8476.0576.0516,625
Apr 10, 202475.6476.4875.4576.2776.2718,491
Apr 09, 202476.3876.6075.4875.6375.6311,470
Apr 08, 202476.0476.7475.2176.1876.1814,067
Apr 05, 202476.4576.9176.1876.4176.4123,250
Apr 04, 202475.7976.7175.4476.4676.4624,267
Apr 03, 202475.4075.8975.2075.7475.7420,192
Apr 02, 202474.7375.4674.6975.1675.1619,922
Apr 01, 202474.6274.9274.1974.6174.6111,414
Mar 28, 202474.1474.6873.9074.6674.667,858
Mar 27, 202473.7074.0473.2573.8473.849,344
Mar 26, 202474.1474.3473.5973.9073.907,266
Mar 25, 202473.2774.3173.2774.0374.0310,074
Mar 22, 202473.5773.8773.0973.2073.2010,392
Mar 21, 202473.9274.0473.2873.7073.7014,841
Mar 20, 202474.2974.4073.3173.6573.6511,474
Mar 19, 202473.9674.5273.9474.3374.3316,041
Mar 18, 202473.5074.1873.3374.1074.1012,554
Mar 15, 202472.9173.4772.8173.4373.437,622
Mar 14, 202472.4773.2272.3973.2173.2114,956
Mar 13, 202471.3772.5471.2672.4272.4210,262
Mar 12, 202471.4671.8271.0071.1971.197,693
Mar 11, 202470.8071.5870.4071.3871.389,838
Mar 08, 202471.5271.8970.4970.9370.936,818
Mar 07, 202471.2271.6970.8371.4571.458,318
Mar 06, 202470.8471.9070.7471.2971.2915,983
Mar 05, 202471.2671.5070.6970.8870.8817,406
Mar 04, 202471.2371.5970.8371.4671.4619,053
Mar 01, 202470.9071.8470.6971.3571.359,983
Feb 29, 202470.7671.1770.5470.6870.687,120
Feb 28, 202471.0671.5870.6270.9770.9711,229
Feb 27, 202470.8171.4270.4671.3471.347,490
Feb 26, 202470.3371.2269.9270.8170.815,015
Feb 23, 202471.2271.2770.1070.2770.278,221
Feb 22, 202471.0571.4670.4171.3471.349,528
Feb 21, 202470.9471.1870.3770.9670.968,834
Feb 20, 202471.3971.8170.6070.7070.709,338
Feb 16, 202471.2071.7070.7171.6871.687,873
Feb 15, 202470.7471.9070.3071.3571.358,269
Feb 14, 202471.3372.1670.6570.7970.797,772
Feb 13, 202471.3871.9371.2471.5571.557,122
Feb 12, 202471.2271.5670.6071.4171.416,361
Feb 09, 202470.6471.4770.6071.3071.306,711
Feb 08, 202469.5870.9069.4470.8170.8110,931
Feb 07, 202469.2069.6569.0369.4769.474,404
Feb 06, 202468.9969.5168.5869.0869.085,435
Feb 05, 202468.4569.0167.9368.8868.886,347
Feb 02, 202469.6069.6067.8668.2368.236,770
Feb 01, 202470.6671.1768.9869.1469.1414,049
Jan 31, 202471.9872.0070.3970.6570.658,612
Jan 30, 202471.6072.1770.7472.0472.0412,100
Jan 29, 202472.5272.8071.0071.2771.275,890
Jan 26, 202471.3872.2170.7172.1272.128,216
Jan 25, 202470.3071.6870.3071.6371.6313,271
Jan 24, 202469.9370.9069.5070.2870.288,014
Jan 23, 202470.1470.3769.1769.8969.895,674
Jan 22, 202468.9370.4668.6670.1970.195,959
Jan 19, 202469.1869.7768.7868.8368.835,210
Jan 18, 202468.6469.6168.1469.4969.497,007
Jan 17, 202468.2868.8667.4668.6568.654,812
Jan 16, 202469.0869.6768.3668.8668.867,051
Jan 12, 202469.6370.6969.1769.2769.276,311
Jan 11, 202468.3769.6568.2868.5468.548,399
Jan 10, 202468.3469.3467.9368.0768.075,907
Jan 09, 202467.9169.0567.6068.4168.414,535
Jan 08, 202468.8869.1067.1767.7267.725,998
Jan 05, 202468.5569.9168.5569.6069.603,540
Jan 04, 202469.3170.0168.0568.7868.785,833
Jan 03, 202467.8669.6767.2569.4169.414,912
Jan 02, 202468.7570.0067.6867.8367.834,278
Dec 29, 202368.8969.1868.1468.4568.453,055
Dec 28, 202370.3770.6768.6668.6668.665,051
Dec 27, 202370.7971.2770.0570.4470.445,485
Dec 26, 202369.9971.6969.6770.9870.985,514
Dec 22, 202370.8771.1369.7069.8769.876,794
Dec 21, 202370.6971.2869.9870.6270.625,347
Dec 20, 202371.4472.0270.8271.1971.197,126
Dec 19, 202370.6871.8670.3471.3971.397,518
Dec 18, 202370.2572.0969.7670.6470.646,649
Dec 15, 202370.1170.4469.3969.9769.975,667
Dec 14, 202368.7170.5268.6370.1270.125,156
Dec 13, 202367.7268.7467.2968.5368.535,552
Dec 12, 202369.4469.8467.4267.5967.595,046
Dec 11, 202369.3469.5668.5369.4169.416,494
Dec 08, 202368.4869.1468.4868.9268.924,847
Dec 07, 202368.0068.4967.4967.8067.807,103
Dec 06, 202369.6169.6967.7567.9067.908,272
Dec 05, 202370.4771.0069.3969.6569.654,959
Dec 04, 202370.7671.2469.6770.3870.384,024
Dec 01, 202371.1471.9570.0970.1470.144,338
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...