Crude Oil Jun 27 (CLM27.NYM)
NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
At close: 03:11PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 67.02 | 67.02 | 67.02 | 67.02 | 67.02 | 1,423 |
| May 02, 2024 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | 1,423 |
| May 01, 2024 | 66.37 | 66.37 | 66.37 | 66.37 | 66.37 | 217 |
| Apr 30, 2024 | 67.85 | 67.85 | 67.85 | 67.85 | 67.85 | 10 |
| Apr 29, 2024 | 68.12 | 68.12 | 68.12 | 68.12 | 68.12 | 1 |
| Apr 26, 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | 167 |
| Apr 25, 2024 | 68.28 | 68.28 | 68.25 | 68.28 | 68.28 | 319 |
| Apr 24, 2024 | 68.10 | 68.10 | 68.10 | 68.10 | 68.10 | - |
| Apr 23, 2024 | 67.77 | 67.77 | 67.77 | 67.77 | 67.77 | 4 |
| Apr 22, 2024 | 67.80 | 67.80 | 67.46 | 67.46 | 67.46 | 34 |
| Apr 19, 2024 | 67.57 | 67.57 | 67.57 | 67.57 | 67.57 | 335 |
| Apr 18, 2024 | 67.75 | 67.75 | 67.75 | 67.75 | 67.75 | 193 |
| Apr 17, 2024 | 67.91 | 67.91 | 67.91 | 67.91 | 67.91 | 333 |
| Apr 16, 2024 | 68.55 | 68.81 | 68.55 | 68.81 | 68.81 | 495 |
| Apr 15, 2024 | 68.49 | 68.49 | 68.49 | 68.49 | 68.49 | 2,049 |
| Apr 12, 2024 | 68.35 | 68.60 | 68.15 | 68.15 | 68.15 | 428 |
| Apr 11, 2024 | 67.76 | 67.76 | 67.76 | 67.76 | 67.76 | - |
| Apr 10, 2024 | 67.64 | 67.64 | 67.64 | 67.64 | 67.64 | 19 |
| Apr 09, 2024 | 67.33 | 67.33 | 67.33 | 67.33 | 67.33 | 3 |
| Apr 08, 2024 | 67.72 | 67.72 | 67.72 | 67.72 | 67.72 | - |
| Apr 05, 2024 | 67.77 | 67.77 | 67.77 | 67.77 | 67.77 | 88 |
| Apr 04, 2024 | 67.77 | 67.95 | 67.77 | 67.95 | 67.95 | 9 |
| Apr 03, 2024 | 67.79 | 67.79 | 67.79 | 67.79 | 67.79 | 7 |
| Apr 02, 2024 | 67.45 | 67.45 | 67.45 | 67.45 | 67.45 | 9 |
| Apr 01, 2024 | 67.37 | 67.37 | 67.37 | 67.37 | 67.37 | 170 |
| Mar 28, 2024 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | - |
| Mar 27, 2024 | 67.02 | 67.02 | 67.02 | 67.02 | 67.02 | - |
| Mar 26, 2024 | 67.03 | 67.03 | 67.03 | 67.03 | 67.03 | - |
| Mar 25, 2024 | 67.03 | 67.03 | 67.03 | 67.03 | 67.03 | - |
| Mar 22, 2024 | 66.54 | 66.54 | 66.54 | 66.54 | 66.54 | 104 |
| Mar 21, 2024 | 66.83 | 66.83 | 66.83 | 66.83 | 66.83 | - |
| Mar 20, 2024 | 66.84 | 66.84 | 66.84 | 66.84 | 66.84 | 53 |
| Mar 19, 2024 | 67.19 | 67.19 | 67.19 | 67.19 | 67.19 | 1 |
| Mar 18, 2024 | 67.02 | 67.02 | 67.02 | 67.02 | 67.02 | - |
| Mar 15, 2024 | 66.85 | 66.85 | 66.85 | 66.85 | 66.85 | - |
| Mar 14, 2024 | 66.28 | 66.56 | 66.26 | 66.56 | 66.56 | 536 |
| Mar 13, 2024 | 66.29 | 66.29 | 66.29 | 66.29 | 66.29 | - |
| Mar 12, 2024 | 65.65 | 65.65 | 65.65 | 65.65 | 65.65 | 8 |
| Mar 11, 2024 | 65.73 | 65.73 | 65.73 | 65.73 | 65.73 | 4 |
| Mar 08, 2024 | 65.22 | 65.22 | 65.22 | 65.22 | 65.22 | 10 |
| Mar 07, 2024 | 65.57 | 65.57 | 65.57 | 65.57 | 65.57 | - |
| Mar 06, 2024 | 65.35 | 65.35 | 65.35 | 65.35 | 65.35 | 53 |
| Mar 05, 2024 | 65.37 | 65.37 | 65.37 | 65.37 | 65.37 | 10 |
| Mar 04, 2024 | 65.96 | 65.96 | 65.96 | 65.96 | 65.96 | - |
| Mar 01, 2024 | 65.28 | 65.28 | 65.28 | 65.28 | 65.28 | 2 |
| Feb 29, 2024 | 65.25 | 65.25 | 65.25 | 65.25 | 65.25 | 1 |
| Feb 28, 2024 | 65.41 | 65.41 | 65.41 | 65.41 | 65.41 | - |
| Feb 27, 2024 | 65.53 | 65.53 | 65.53 | 65.53 | 65.53 | - |
| Feb 26, 2024 | 65.27 | 65.27 | 65.27 | 65.27 | 65.27 | - |
| Feb 23, 2024 | 65.12 | 65.12 | 65.12 | 65.12 | 65.12 | - |
| Feb 22, 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | 1 |
| Feb 21, 2024 | 65.28 | 65.28 | 65.28 | 65.28 | 65.28 | 11 |
| Feb 20, 2024 | 65.12 | 65.12 | 65.12 | 65.12 | 65.12 | 9 |
| Feb 16, 2024 | 65.97 | 65.97 | 65.97 | 65.97 | 65.97 | - |
| Feb 15, 2024 | 65.78 | 65.78 | 65.78 | 65.78 | 65.78 | 6 |
| Feb 14, 2024 | 65.57 | 65.57 | 65.57 | 65.57 | 65.57 | - |
| Feb 13, 2024 | 66.13 | 66.13 | 66.13 | 66.13 | 66.13 | 2 |
| Feb 12, 2024 | 65.83 | 65.83 | 65.83 | 65.83 | 65.83 | 100 |
| Feb 09, 2024 | 65.62 | 65.62 | 65.62 | 65.62 | 65.62 | 323 |
| Feb 08, 2024 | 65.19 | 65.19 | 65.19 | 65.19 | 65.19 | 138 |
| Feb 07, 2024 | 64.43 | 64.43 | 64.43 | 64.43 | 64.43 | 10 |
| Feb 06, 2024 | 64.13 | 64.13 | 64.13 | 64.13 | 64.13 | 93 |
| Feb 05, 2024 | 64.23 | 64.23 | 64.23 | 64.23 | 64.23 | 1 |
| Feb 02, 2024 | 63.76 | 63.76 | 63.76 | 63.76 | 63.76 | 24 |
| Feb 01, 2024 | 64.36 | 64.36 | 64.36 | 64.36 | 64.36 | 1 |
| Jan 31, 2024 | 65.55 | 65.55 | 65.55 | 65.55 | 65.55 | - |
| Jan 30, 2024 | 65.70 | 66.31 | 65.70 | 66.31 | 66.31 | 10 |
| Jan 29, 2024 | 65.70 | 65.70 | 65.70 | 65.70 | 65.70 | - |
| Jan 26, 2024 | 66.30 | 66.30 | 66.30 | 66.30 | 66.30 | 102 |
| Jan 25, 2024 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | 238 |
| Jan 24, 2024 | 65.19 | 65.19 | 65.19 | 65.19 | 65.19 | 14 |
| Jan 23, 2024 | 64.91 | 64.91 | 64.91 | 64.91 | 64.91 | 170 |
| Jan 22, 2024 | 64.99 | 64.99 | 64.99 | 64.99 | 64.99 | - |
| Jan 19, 2024 | 64.06 | 64.06 | 64.06 | 64.06 | 64.06 | - |
| Jan 18, 2024 | 64.55 | 64.55 | 64.55 | 64.55 | 64.55 | 13 |
| Jan 17, 2024 | 64.11 | 64.11 | 64.11 | 64.11 | 64.11 | - |
| Jan 16, 2024 | 64.23 | 64.23 | 64.23 | 64.23 | 64.23 | - |
| Jan 12, 2024 | 64.65 | 64.65 | 64.65 | 64.65 | 64.65 | 137 |
| Jan 11, 2024 | 63.87 | 63.87 | 63.87 | 63.87 | 63.87 | 192 |
| Jan 10, 2024 | 63.53 | 63.53 | 63.53 | 63.53 | 63.53 | 409 |
| Jan 09, 2024 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | 311 |
| Jan 08, 2024 | 63.39 | 63.39 | 63.39 | 63.39 | 63.39 | 226 |
| Jan 05, 2024 | 64.23 | 64.23 | 64.23 | 64.23 | 64.23 | - |
| Jan 04, 2024 | 63.88 | 63.88 | 63.88 | 63.88 | 63.88 | - |
| Jan 03, 2024 | 64.23 | 64.23 | 64.23 | 64.23 | 64.23 | 53 |
| Jan 02, 2024 | 63.27 | 63.27 | 63.27 | 63.27 | 63.27 | 2 |
| Dec 29, 2023 | 63.36 | 63.36 | 63.36 | 63.36 | 63.36 | - |
| Dec 28, 2023 | 63.59 | 63.59 | 63.59 | 63.59 | 63.59 | 7 |
| Dec 27, 2023 | 64.57 | 64.57 | 64.57 | 64.57 | 64.57 | 119 |
| Dec 26, 2023 | 64.72 | 64.72 | 64.72 | 64.72 | 64.72 | 2 |
| Dec 22, 2023 | 64.38 | 64.38 | 64.38 | 64.38 | 64.38 | 75 |
| Dec 21, 2023 | 65.08 | 65.08 | 65.08 | 65.08 | 65.08 | 83 |
| Dec 20, 2023 | 65.73 | 65.73 | 65.73 | 65.73 | 65.73 | 123 |
| Dec 19, 2023 | 65.92 | 65.92 | 65.92 | 65.92 | 65.92 | 627 |
| Dec 18, 2023 | 65.55 | 65.55 | 65.55 | 65.55 | 65.55 | 66 |
| Dec 15, 2023 | 65.39 | 65.39 | 65.39 | 65.39 | 65.39 | - |
| Dec 14, 2023 | 65.47 | 65.47 | 65.47 | 65.47 | 65.47 | - |
| Dec 13, 2023 | 64.47 | 64.47 | 64.47 | 64.47 | 64.47 | - |
| Dec 12, 2023 | 63.84 | 63.84 | 63.84 | 63.84 | 63.84 | - |
| Dec 11, 2023 | 64.90 | 64.90 | 64.90 | 64.90 | 64.90 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.