Crude Oil Jun 30 (CLM30.NYM)
NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
As of 11:41AM EDT. Market open.
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 64.04 | 64.04 | 64.04 | 64.04 | 64.04 | - |
| Apr 24, 2024 | 63.96 | 63.96 | 63.96 | 63.96 | 63.96 | - |
| Apr 23, 2024 | 63.53 | 63.53 | 63.53 | 63.53 | 63.53 | - |
| Apr 22, 2024 | 63.36 | 63.36 | 63.36 | 63.36 | 63.36 | - |
| Apr 19, 2024 | 63.33 | 63.33 | 63.33 | 63.33 | 63.33 | - |
| Apr 18, 2024 | 63.42 | 63.42 | 63.42 | 63.42 | 63.42 | - |
| Apr 17, 2024 | 63.61 | 63.61 | 63.61 | 63.61 | 63.61 | - |
| Apr 16, 2024 | 64.26 | 64.26 | 64.26 | 64.26 | 64.26 | - |
| Apr 15, 2024 | 64.03 | 64.03 | 64.03 | 64.03 | 64.03 | - |
| Apr 12, 2024 | 63.96 | 63.96 | 63.96 | 63.96 | 63.96 | - |
| Apr 11, 2024 | 63.65 | 63.65 | 63.65 | 63.65 | 63.65 | - |
| Apr 10, 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
| Apr 09, 2024 | 63.31 | 63.31 | 63.31 | 63.31 | 63.31 | - |
| Apr 08, 2024 | 63.64 | 63.64 | 63.64 | 63.64 | 63.64 | - |
| Apr 05, 2024 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | - |
| Apr 04, 2024 | 63.81 | 63.81 | 63.81 | 63.81 | 63.81 | - |
| Apr 03, 2024 | 63.92 | 63.92 | 63.92 | 63.92 | 63.92 | - |
| Apr 02, 2024 | 63.84 | 63.84 | 63.84 | 63.84 | 63.84 | - |
| Apr 01, 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
| Mar 28, 2024 | 64.15 | 64.15 | 64.15 | 64.15 | 64.15 | - |
| Mar 27, 2024 | 64.05 | 64.05 | 64.05 | 64.05 | 64.05 | - |
| Mar 26, 2024 | 64.09 | 64.09 | 64.09 | 64.09 | 64.09 | - |
| Mar 25, 2024 | 64.05 | 64.05 | 64.05 | 64.05 | 64.05 | - |
| Mar 22, 2024 | 63.66 | 63.66 | 63.66 | 63.66 | 63.66 | - |
| Mar 21, 2024 | 64.03 | 64.03 | 64.03 | 64.03 | 64.03 | - |
| Mar 20, 2024 | 64.13 | 64.13 | 64.13 | 64.13 | 64.13 | - |
| Mar 19, 2024 | 64.40 | 64.40 | 64.40 | 64.40 | 64.40 | - |
| Mar 18, 2024 | 64.43 | 64.43 | 64.43 | 64.43 | 64.43 | - |
| Mar 15, 2024 | 64.55 | 64.55 | 64.55 | 64.55 | 64.55 | - |
| Mar 14, 2024 | 64.38 | 64.38 | 64.38 | 64.38 | 64.38 | - |
| Mar 13, 2024 | 64.30 | 64.30 | 64.30 | 64.30 | 64.30 | - |
| Mar 12, 2024 | 63.89 | 63.89 | 63.89 | 63.89 | 63.89 | - |
| Mar 11, 2024 | 63.97 | 63.97 | 63.97 | 63.97 | 63.97 | - |
| Mar 08, 2024 | 63.59 | 63.59 | 63.59 | 63.59 | 63.59 | - |
| Mar 07, 2024 | 63.79 | 63.79 | 63.79 | 63.79 | 63.79 | - |
| Mar 06, 2024 | 63.69 | 63.69 | 63.69 | 63.69 | 63.69 | - |
| Mar 05, 2024 | 63.98 | 63.98 | 63.98 | 63.98 | 63.98 | - |
| Mar 04, 2024 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | - |
| Mar 01, 2024 | 63.71 | 63.71 | 63.71 | 63.71 | 63.71 | - |
| Feb 29, 2024 | 63.95 | 63.95 | 63.95 | 63.95 | 63.95 | - |
| Feb 28, 2024 | 64.06 | 64.06 | 64.06 | 64.06 | 64.06 | - |
| Feb 27, 2024 | 64.09 | 64.09 | 64.09 | 64.09 | 64.09 | - |
| Feb 26, 2024 | 64.03 | 64.03 | 64.03 | 64.03 | 64.03 | - |
| Feb 23, 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
| Feb 22, 2024 | 64.18 | 64.18 | 64.18 | 64.18 | 64.18 | - |
| Feb 21, 2024 | 63.91 | 63.91 | 63.91 | 63.91 | 63.91 | - |
| Feb 20, 2024 | 63.90 | 63.90 | 63.90 | 63.90 | 63.90 | - |
| Feb 16, 2024 | 64.87 | 64.87 | 64.87 | 64.87 | 64.87 | - |
| Feb 15, 2024 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | - |
| Feb 14, 2024 | 64.66 | 64.66 | 64.66 | 64.66 | 64.66 | - |
| Feb 13, 2024 | 65.10 | 65.10 | 65.10 | 65.10 | 65.10 | - |
| Feb 12, 2024 | 64.77 | 64.77 | 64.77 | 64.77 | 64.77 | - |
| Feb 09, 2024 | 64.39 | 64.39 | 64.39 | 64.39 | 64.39 | - |
| Feb 08, 2024 | 64.08 | 64.08 | 64.08 | 64.08 | 64.08 | - |
| Feb 07, 2024 | 63.46 | 63.46 | 63.46 | 63.46 | 63.46 | - |
| Feb 06, 2024 | 63.08 | 63.08 | 63.08 | 63.08 | 63.08 | - |
| Feb 05, 2024 | 63.27 | 63.27 | 63.27 | 63.27 | 63.27 | - |
| Feb 02, 2024 | 62.70 | 62.70 | 62.70 | 62.70 | 62.70 | - |
| Feb 01, 2024 | 63.09 | 63.09 | 63.09 | 63.09 | 63.09 | - |
| Jan 31, 2024 | 63.94 | 63.94 | 63.94 | 63.94 | 63.94 | - |
| Jan 30, 2024 | 64.38 | 64.38 | 64.38 | 64.38 | 64.38 | - |
| Jan 29, 2024 | 63.71 | 63.71 | 63.71 | 63.71 | 63.71 | - |
| Jan 26, 2024 | 64.19 | 64.19 | 64.19 | 64.19 | 64.19 | - |
| Jan 25, 2024 | 63.69 | 63.69 | 63.69 | 63.69 | 63.69 | - |
| Jan 24, 2024 | 63.29 | 63.29 | 63.29 | 63.29 | 63.29 | - |
| Jan 23, 2024 | 62.99 | 62.99 | 62.99 | 62.99 | 62.99 | - |
| Jan 22, 2024 | 63.03 | 63.03 | 63.03 | 63.03 | 63.03 | - |
| Jan 19, 2024 | 62.24 | 62.24 | 62.24 | 62.24 | 62.24 | - |
| Jan 18, 2024 | 62.75 | 62.75 | 62.75 | 62.75 | 62.75 | - |
| Jan 17, 2024 | 62.41 | 62.41 | 62.41 | 62.41 | 62.41 | - |
| Jan 16, 2024 | 62.46 | 62.46 | 62.46 | 62.46 | 62.46 | - |
| Jan 12, 2024 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | - |
| Jan 11, 2024 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | - |
| Jan 10, 2024 | 61.73 | 61.73 | 61.73 | 61.73 | 61.73 | - |
| Jan 09, 2024 | 61.63 | 61.63 | 61.63 | 61.63 | 61.63 | - |
| Jan 08, 2024 | 61.54 | 61.54 | 61.54 | 61.54 | 61.54 | - |
| Jan 05, 2024 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | - |
| Jan 04, 2024 | 61.55 | 61.55 | 61.55 | 61.55 | 61.55 | - |
| Jan 03, 2024 | 61.79 | 61.79 | 61.79 | 61.79 | 61.79 | - |
| Jan 02, 2024 | 61.03 | 61.03 | 61.03 | 61.03 | 61.03 | - |
| Dec 29, 2023 | 60.92 | 60.92 | 60.92 | 60.92 | 60.92 | - |
| Dec 28, 2023 | 61.12 | 61.12 | 61.12 | 61.12 | 61.12 | - |
| Dec 27, 2023 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | - |
| Dec 26, 2023 | 61.87 | 61.87 | 61.87 | 61.87 | 61.87 | - |
| Dec 22, 2023 | 61.72 | 61.72 | 61.72 | 61.72 | 61.72 | - |
| Dec 21, 2023 | 62.38 | 62.38 | 62.38 | 62.38 | 62.38 | - |
| Dec 20, 2023 | 63.01 | 63.01 | 63.01 | 63.01 | 63.01 | - |
| Dec 19, 2023 | 63.15 | 63.15 | 63.15 | 63.15 | 63.15 | - |
| Dec 18, 2023 | 62.96 | 62.96 | 62.96 | 62.96 | 62.96 | - |
| Dec 15, 2023 | 63.01 | 63.01 | 63.01 | 63.01 | 63.01 | - |
| Dec 14, 2023 | 63.09 | 63.09 | 63.09 | 63.09 | 63.09 | - |
| Dec 13, 2023 | 62.16 | 62.16 | 62.16 | 62.16 | 62.16 | - |
| Dec 12, 2023 | 61.49 | 61.49 | 61.49 | 61.49 | 61.49 | - |
| Dec 11, 2023 | 62.19 | 62.19 | 62.19 | 62.19 | 62.19 | - |
| Dec 08, 2023 | 61.94 | 61.94 | 61.94 | 61.94 | 61.94 | - |
| Dec 07, 2023 | 61.25 | 61.25 | 61.25 | 61.25 | 61.25 | - |
| Dec 06, 2023 | 61.12 | 61.12 | 61.12 | 61.12 | 61.12 | - |
| Dec 05, 2023 | 60.59 | 60.59 | 60.59 | 60.59 | 60.59 | - |
| Dec 04, 2023 | 60.77 | 60.77 | 60.77 | 60.77 | 60.77 | - |
| Dec 01, 2023 | 60.44 | 60.44 | 60.44 | 60.44 | 60.44 | - |
| *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.