Canada markets open in 7 hours 28 minutes

Crude Oil Jul 24 (CLN24.NYM)

NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
78.99+0.55 (+0.70%)
As of 01:49AM EDT. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 02, 202478.6079.0478.4878.9978.993,742
May 01, 202480.8680.9078.2878.4478.44233,662
Apr 30, 202482.1682.6580.3481.2881.28233,662
Apr 29, 202482.9983.1981.8182.0382.03170,810
Apr 26, 202482.9783.6382.5983.1383.1398,784
Apr 25, 202482.0983.0081.2782.7582.75132,563
Apr 24, 202482.6082.9081.7182.0982.09142,452
Apr 23, 202481.4382.6280.2582.5682.56172,234
Apr 22, 202481.0081.5780.0981.2181.21126,362
Apr 19, 202481.4084.8680.5881.5881.58202,797
Apr 18, 202481.7882.2380.6481.5281.52129,433
Apr 17, 202484.2384.3781.5081.6181.61152,739
Apr 16, 202484.5084.9083.6284.2284.2292,057
Apr 15, 202484.4084.8082.8884.2084.20103,704
Apr 12, 202484.3186.1684.0184.4084.40107,341
Apr 11, 202484.7885.0783.5783.7783.77122,677
Apr 10, 202483.7984.8083.1684.6384.63123,193
Apr 09, 202484.8285.1683.5283.6883.68113,279
Apr 08, 202484.6985.3083.1284.6484.6491,962
Apr 05, 202485.2085.9484.7985.2085.20118,360
Apr 04, 202483.9485.5383.2184.9684.96115,653
Apr 03, 202483.5784.3483.1483.7783.7790,948
Apr 02, 202482.3083.6382.1183.2983.29108,351
Apr 01, 202481.6782.5481.0981.9881.98111,202
Mar 28, 202480.5181.7180.3081.6781.6790,886
Mar 27, 202480.1280.5179.4380.1980.1948,815
Mar 26, 202480.7881.1380.0480.4380.4363,326
Mar 25, 202479.7481.1879.6080.7780.7763,545
Mar 22, 202479.8680.3879.4679.6179.6152,568
Mar 21, 202480.4080.7479.3980.0980.0967,045
Mar 20, 202481.2481.3679.7680.1880.1891,616
Mar 19, 202480.9281.6480.6581.3881.3865,898
Mar 18, 202479.6381.1979.5880.9680.9659,910
Mar 15, 202479.2579.7678.9379.6179.6141,910
Mar 14, 202478.1579.7578.1579.5779.5763,677
Mar 13, 202476.8678.4376.5678.3178.3145,176
Mar 12, 202476.9077.4076.2376.4676.4652,475
Mar 11, 202476.3677.0975.6476.6976.6960,968
Mar 08, 202477.5078.0176.1076.5176.5152,990
Mar 07, 202477.0677.6476.3977.2077.2071,039
Mar 06, 202476.2278.1276.0877.1477.1471,628
Mar 05, 202477.0277.1776.0076.2276.2258,136
Mar 04, 202477.6277.9676.7077.0177.0148,439
Mar 01, 202476.2578.2376.1277.5977.5944,962
Feb 29, 202476.2276.9775.9776.1876.1839,851
Feb 28, 202476.5977.4476.0276.5776.5743,621
Feb 27, 202476.0877.0675.6877.0077.0033,200
Feb 26, 202475.2776.5174.6676.0576.0531,057
Feb 23, 202476.4776.5874.9475.1375.1347,548
Feb 22, 202476.3576.9075.5376.7476.7459,327
Feb 21, 202475.9776.3975.2476.2276.2243,661
Feb 20, 202476.7677.0575.5575.7375.7327,933
Feb 16, 202476.3976.9775.5276.9476.9443,126
Feb 15, 202475.2576.8874.7076.3476.3430,683
Feb 14, 202476.2577.2875.2075.4175.4130,266
Feb 13, 202476.1676.8875.9076.4476.4430,451
Feb 12, 202475.8076.2174.9076.0476.0429,350
Feb 09, 202475.3376.2275.1476.0176.0127,318
Feb 08, 202473.6775.6173.3975.4575.4541,391
Feb 07, 202473.1073.8272.9273.5473.5421,489
Feb 06, 202472.5873.5472.2773.0173.0129,945
Feb 05, 202472.4572.9271.3372.6072.6039,993
Feb 02, 202473.6473.9171.5771.9771.9728,156
Feb 01, 202475.1175.9473.2073.2873.2831,590
Jan 31, 202476.7977.0374.7275.0475.0415,996
Jan 30, 202476.1577.0875.1476.8776.8716,324
Jan 29, 202477.6677.9675.6476.0076.0019,658
Jan 26, 202476.0377.1675.1877.0077.0027,465
Jan 25, 202474.6776.4474.4876.3476.3415,091
Jan 24, 202473.8675.0273.3174.3574.3513,692
Jan 23, 202473.9474.4172.9173.7373.7314,731
Jan 22, 202472.6074.5572.1374.1074.1018,564
Jan 19, 202473.0273.7272.4172.5472.5413,425
Jan 18, 202472.2073.4171.6273.2573.2519,057
Jan 17, 202471.8372.3970.5472.0972.0919,860
Jan 16, 202472.5373.3971.5072.3372.3317,842
Jan 12, 202472.8374.7772.4672.7072.7018,741
Jan 11, 202471.3673.3671.1971.9871.9814,595
Jan 10, 202471.8773.0371.0571.3571.3519,396
Jan 09, 202470.9072.5970.6671.9771.9715,648
Jan 08, 202473.2373.4670.1670.8770.8714,809
Jan 05, 202472.2173.8172.2173.4173.4119,882
Jan 04, 202473.0673.8871.2572.2572.2518,018
Jan 03, 202470.9873.2770.1972.9472.9420,559
Jan 02, 202472.4773.7570.7470.9470.9417,319
Dec 29, 202372.5372.8271.7071.9771.977,123
Dec 28, 202374.0874.6972.1172.1572.156,215
Dec 27, 202375.1575.5374.0674.3974.397,585
Dec 26, 202373.5975.9573.3675.3875.3811,658
Dec 22, 202374.1074.8673.4473.6073.6013,594
Dec 21, 202374.0674.8273.0074.0674.068,196
Dec 20, 202374.6775.6374.2174.6374.6311,240
Dec 19, 202373.6075.1073.1074.6574.657,476
Dec 18, 202373.1675.2372.0073.6673.6610,627
Dec 15, 202372.8773.3171.7072.6572.6517,365
Dec 14, 202371.0173.3271.0072.7772.7717,146
Dec 13, 202369.5070.9869.2570.7270.7215,912
Dec 12, 202372.5072.6869.5169.7169.7120,300
Dec 11, 202371.7072.3471.0872.0572.057,052
Dec 08, 202370.6272.0270.6271.6671.668,906
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...