Canada markets open in 1 hour 46 minutes

Crude Oil Jun 27 (CLM27.NYM)

NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
65.70+0.58 (+0.89%)
As of 09:14AM EST. Market open.
Time Period:
Feb 21, 2023 - Feb 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 20, 202465.1265.1265.1265.1265.12-
Feb 19, 2024------
Feb 16, 202465.9765.9765.9765.9765.97-
Feb 15, 202465.7865.7865.7865.7865.786
Feb 14, 202465.5765.5765.5765.5765.57-
Feb 13, 202466.1366.1366.1366.1366.132
Feb 12, 202465.8365.8365.8365.8365.83100
Feb 09, 202465.6265.6265.6265.6265.62323
Feb 08, 202465.1965.1965.1965.1965.19138
Feb 07, 202464.4364.4364.4364.4364.4310
Feb 06, 202464.1364.1364.1364.1364.1393
Feb 05, 202464.2364.2364.2364.2364.231
Feb 02, 202463.7663.7663.7663.7663.7624
Feb 01, 202464.3664.3664.3664.3664.361
Jan 31, 202465.5565.5565.5565.5565.55-
Jan 30, 202465.7066.3165.7066.3166.3110
Jan 29, 202465.7065.7065.7065.7065.70-
Jan 26, 202466.3066.3066.3066.3066.30102
Jan 25, 202465.8065.8065.8065.8065.80238
Jan 24, 202465.1965.1965.1965.1965.1914
Jan 23, 202464.9164.9164.9164.9164.91170
Jan 22, 202464.9964.9964.9964.9964.99-
Jan 19, 202464.0664.0664.0664.0664.06-
Jan 18, 202464.5564.5564.5564.5564.5513
Jan 17, 202464.1164.1164.1164.1164.11-
Jan 16, 202464.2364.2364.2364.2364.23-
Jan 12, 202464.6564.6564.6564.6564.65137
Jan 11, 202463.8763.8763.8763.8763.87192
Jan 10, 202463.5363.5363.5363.5363.53409
Jan 09, 202463.6063.6063.6063.6063.60311
Jan 08, 202463.3963.3963.3963.3963.39226
Jan 05, 202464.2364.2364.2364.2364.23-
Jan 04, 202463.8863.8863.8863.8863.88-
Jan 03, 202464.2364.2364.2364.2364.2353
Jan 02, 202463.2763.2763.2763.2763.272
Dec 29, 202363.3663.3663.3663.3663.36-
Dec 28, 202363.5963.5963.5963.5963.597
Dec 27, 202364.5764.5764.5764.5764.57119
Dec 26, 202364.7264.7264.7264.7264.722
Dec 22, 202364.3864.3864.3864.3864.3875
Dec 21, 202365.0865.0865.0865.0865.0883
Dec 20, 202365.7365.7365.7365.7365.73123
Dec 19, 202365.9265.9265.9265.9265.92627
Dec 18, 202365.5565.5565.5565.5565.5566
Dec 15, 202365.3965.3965.3965.3965.39-
Dec 14, 202365.4765.4765.4765.4765.47-
Dec 13, 202364.4764.4764.4764.4764.47-
Dec 12, 202363.8463.8463.8463.8463.84-
Dec 11, 202364.9064.9064.9064.9064.90-
Dec 08, 202364.5864.5864.5864.5864.5810
Dec 07, 202363.8763.8763.8763.8763.8710
Dec 06, 202363.8363.8363.8363.8363.8355
Dec 05, 202364.5064.5064.5064.5064.502
Dec 04, 202364.8164.8164.8164.8164.818
Dec 01, 202364.5064.5064.5064.5064.502
Nov 30, 202365.1465.1465.1465.1465.14-
Nov 29, 202366.0366.0366.0366.0366.0340
Nov 28, 202365.3865.3865.3865.3865.383
Nov 27, 202364.8764.8764.8764.8764.87104
Nov 24, 202365.1765.1765.1765.1765.1714
Nov 23, 2023------
Nov 22, 202365.8365.8365.8365.8365.8310
Nov 21, 202366.3166.3166.3166.3166.31-
Nov 20, 202366.5166.5166.5166.5166.5111
Nov 17, 202365.8865.8865.8865.8865.88-
Nov 16, 202364.2764.2764.2764.2764.27-
Nov 15, 202365.8665.8665.8665.8665.86-
Nov 14, 202366.1566.1566.1566.1566.15-
Nov 13, 202366.6866.6866.6866.6866.68-
Nov 10, 202366.2766.2766.2766.2766.27-
Nov 09, 202365.4965.4965.4965.4965.49150
Nov 08, 202365.9965.9965.0365.0365.0326
Nov 07, 202365.9665.9665.9665.9665.967
Nov 06, 202367.9267.9267.9267.9267.9244
Nov 02, 202367.2767.2767.2767.2767.27-
Nov 01, 202367.9167.9167.9167.9167.91-
Oct 31, 202367.3967.3967.3967.3967.392
Oct 30, 202367.6967.6967.6967.6967.69-
Oct 29, 202367.9067.9067.9067.9067.90-
Oct 26, 202368.6268.6268.6268.6268.62-
Oct 25, 202367.9767.9767.9767.9767.97-
Oct 24, 202368.4068.4068.4068.4068.406
Oct 23, 202367.6967.6967.6967.6967.69-
Oct 22, 202367.9867.9867.9867.9867.98-
Oct 19, 202368.3268.3268.3268.3268.321
Oct 18, 202368.7468.7468.7468.7468.74-
Oct 17, 202369.2269.2269.2269.2269.2260
Oct 16, 202368.8568.8568.8568.8568.8547
Oct 15, 202368.6868.6868.6868.6868.68-
Oct 12, 202368.2068.2068.2068.2068.20-
Oct 11, 202367.1867.1867.1867.1867.1820
Oct 10, 202367.0767.0767.0767.0767.07600
Oct 09, 202366.6166.6166.6166.6166.617
Oct 08, 202365.9265.9265.9265.9265.92-
Oct 05, 202365.0265.0265.0265.0265.02-
Oct 04, 202364.9764.9764.9764.9764.97-
Oct 03, 202365.7565.7565.7565.7565.7535
Oct 02, 202368.3268.3268.3268.3268.32-
Oct 01, 202368.5168.5168.5168.5168.5122
Sept 28, 202368.5868.5868.5868.5868.5833
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...