Crude Oil Jun 26 (CLM26.NYM)

NY Mercantile - NY Mercantile Delayed Price. Currency in USD

Add to watchlist

70.26

-0.43

(-0.61%)

As of 04:54PM EDT. Market open.

Time Period:

Apr 19, 2023 - Apr 19, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 19, 2024	71.32	71.61	70.18	70.26	70.26	5,021
Apr 18, 2024	71.13	71.15	70.63	70.69	70.69	5,693
Apr 17, 2024	72.01	72.14	70.78	70.87	70.87	6,217
Apr 16, 2024	71.93	72.25	71.80	72.05	72.05	5,203
Apr 15, 2024	71.59	71.91	71.17	71.81	71.81	1,603
Apr 12, 2024	71.72	72.42	71.50	71.55	71.55	3,623
Apr 11, 2024	71.17	71.42	70.95	71.09	71.09	5,431
Apr 10, 2024	70.69	71.28	70.64	71.06	71.06	2,664
Apr 09, 2024	71.15	71.31	70.49	70.61	70.61	2,521
Apr 08, 2024	70.55	71.62	70.55	71.08	71.08	2,450
Apr 05, 2024	71.25	71.53	71.06	71.22	71.22	3,282
Apr 04, 2024	71.04	71.39	70.88	71.39	71.39	3,119
Apr 03, 2024	70.75	71.04	70.75	71.00	71.00	4,163
Apr 02, 2024	70.54	70.81	70.30	70.54	70.54	4,436
Apr 01, 2024	70.50	70.50	70.09	70.29	70.29	813
Mar 28, 2024	70.17	70.34	70.00	70.32	70.32	3,379
Mar 27, 2024	69.32	69.81	69.32	69.76	69.76	1,004
Mar 26, 2024	69.86	70.00	69.60	69.78	69.78	974
Mar 25, 2024	69.42	70.06	69.33	69.83	69.83	2,031
Mar 22, 2024	69.31	69.80	69.10	69.19	69.19	1,595
Mar 21, 2024	69.44	69.65	69.29	69.58	69.58	2,042
Mar 20, 2024	70.05	70.07	69.20	69.53	69.53	2,556
Mar 19, 2024	69.88	70.16	69.86	70.01	70.01	2,240
Mar 18, 2024	69.60	69.85	69.54	69.80	69.80	2,990
Mar 15, 2024	69.09	69.44	69.09	69.43	69.43	2,600
Mar 14, 2024	68.84	69.16	68.79	69.16	69.16	4,527
Mar 13, 2024	68.67	68.86	68.48	68.69	68.69	6,130
Mar 12, 2024	67.90	68.04	67.66	67.80	67.80	2,112
Mar 11, 2024	67.45	68.00	67.15	67.92	67.92	2,863
Mar 08, 2024	67.91	67.95	67.28	67.39	67.39	736
Mar 07, 2024	67.62	67.81	67.62	67.81	67.81	890
Mar 06, 2024	67.53	67.96	67.53	67.62	67.62	1,134
Mar 05, 2024	67.59	67.68	67.33	67.48	67.48	1,601
Mar 04, 2024	67.42	68.05	67.42	68.05	68.05	999
Mar 01, 2024	67.68	67.85	67.59	67.59	67.59	749
Feb 29, 2024	67.15	67.40	67.15	67.31	67.31	903
Feb 28, 2024	67.39	67.80	67.20	67.53	67.53	600
Feb 27, 2024	67.37	67.73	67.37	67.73	67.73	301
Feb 26, 2024	67.10	67.38	67.10	67.37	67.37	580
Feb 23, 2024	67.30	67.30	66.79	67.05	67.05	503
Feb 22, 2024	67.59	67.79	67.13	67.73	67.73	367
Feb 21, 2024	67.21	67.57	67.21	67.45	67.45	2,003
Feb 20, 2024	67.68	67.93	67.24	67.26	67.26	376
Feb 16, 2024	67.55	68.14	67.55	68.14	68.14	895
Feb 15, 2024	68.18	68.37	67.88	67.90	67.90	264
Feb 14, 2024	68.61	68.61	67.44	67.53	67.53	714
Feb 13, 2024	68.27	68.27	68.03	68.17	68.17	331
Feb 12, 2024	67.94	67.94	67.94	67.94	67.94	821
Feb 09, 2024	67.65	67.80	67.65	67.80	67.80	1,961
Feb 08, 2024	67.23	67.39	67.11	67.35	67.35	1,518
Feb 07, 2024	66.30	66.38	66.12	66.36	66.36	796
Feb 06, 2024	66.05	66.20	65.88	66.01	66.01	386
Feb 05, 2024	65.73	65.97	65.73	65.97	65.97	649
Feb 02, 2024	65.88	65.88	65.45	65.45	65.45	529
Feb 01, 2024	67.92	67.92	66.17	66.17	66.17	2,020
Jan 31, 2024	68.19	68.19	67.31	67.51	67.51	1,022
Jan 30, 2024	68.15	68.63	68.15	68.55	68.55	1,290
Jan 29, 2024	67.91	68.12	67.91	67.91	67.91	786
Jan 26, 2024	68.12	68.60	67.74	68.60	68.60	1,273
Jan 25, 2024	67.64	68.12	67.64	68.12	68.12	1,049
Jan 24, 2024	66.94	67.61	66.94	67.20	67.20	1,124
Jan 23, 2024	66.90	66.92	66.90	66.90	66.90	517
Jan 22, 2024	66.45	67.07	66.45	67.07	67.07	466
Jan 19, 2024	66.66	66.66	65.97	65.97	65.97	794
Jan 18, 2024	66.36	66.52	66.24	66.52	66.52	1,264
Jan 17, 2024	65.16	65.92	64.99	65.92	65.92	634
Jan 16, 2024	66.18	66.18	65.81	66.08	66.08	2,077
Jan 12, 2024	66.70	67.54	66.41	66.51	66.51	1,250
Jan 11, 2024	65.95	65.95	65.73	65.73	65.73	1,284
Jan 10, 2024	65.61	65.98	65.25	65.33	65.33	1,221
Jan 09, 2024	65.74	65.74	65.52	65.52	65.52	361
Jan 08, 2024	65.33	65.33	65.05	65.12	65.12	398
Jan 05, 2024	66.42	66.42	66.42	66.42	66.42	91
Jan 04, 2024	65.86	65.86	65.86	65.86	65.86	851
Jan 03, 2024	65.00	66.34	64.98	66.34	66.34	303
Jan 02, 2024	66.32	66.32	65.01	65.13	65.13	457
Dec 29, 2023	65.44	65.44	65.44	65.44	65.44	451
Dec 28, 2023	66.82	66.82	65.66	65.66	65.66	2,626
Dec 27, 2023	67.62	67.63	66.60	66.97	66.97	473
Dec 26, 2023	66.50	67.24	66.50	67.24	67.24	449
Dec 22, 2023	67.44	67.44	66.62	66.62	66.62	538
Dec 21, 2023	67.36	67.64	67.35	67.35	67.35	351
Dec 20, 2023	68.50	68.50	67.94	67.94	67.94	631
Dec 19, 2023	68.30	68.30	68.16	68.16	68.16	735
Dec 18, 2023	68.20	68.87	67.62	67.62	67.62	1,920
Dec 15, 2023	67.33	67.33	67.18	67.24	67.24	887
Dec 14, 2023	66.13	67.45	66.13	67.35	67.35	585
Dec 13, 2023	65.52	66.14	65.52	66.09	66.09	209
Dec 12, 2023	66.82	66.94	65.26	65.32	65.32	358
Dec 11, 2023	66.58	66.71	66.58	66.70	66.70	291
Dec 08, 2023	66.21	66.44	66.13	66.33	66.33	255
Dec 07, 2023	65.63	65.65	65.47	65.47	65.47	494
Dec 06, 2023	66.60	66.60	65.30	65.48	65.48	893
Dec 05, 2023	66.90	66.90	66.67	66.67	66.67	119
Dec 04, 2023	67.90	67.90	67.18	67.18	67.18	102
Dec 01, 2023	68.04	68.04	66.89	66.89	66.89	498
Nov 30, 2023	69.20	69.20	67.36	67.67	67.67	662
Nov 29, 2023	68.01	68.88	68.01	68.87	68.87	410
Nov 28, 2023	67.40	68.53	67.40	68.10	68.10	210
Nov 27, 2023	67.30	67.80	67.20	67.45	67.45	45
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,807.37+98.93(+0.46%)

S&P 5004,967.23-43.89(-0.88%)

DOW37,986.40+211.02(+0.56%)

CAD/USD0.7275+0.0012(+0.16%)

CRUDE OIL83.24+0.51(+0.62%)

Bitcoin CAD87,781.80+3,435.20(+4.07%)

Crude Oil Jun 26 (CLM26.NYM)

S&P/TSX
21,807.37
+98.93(+0.46%)

S&P 500
4,967.23
-43.89(-0.88%)

DOW
37,986.40
+211.02(+0.56%)

CAD/USD
0.7275
+0.0012(+0.16%)

CRUDE OIL
83.24
+0.51(+0.62%)

Bitcoin CAD
87,781.80
+3,435.20(+4.07%)