Canada markets close in 3 hours 52 minutes

Crude Oil Jul 24 (CLN24.NYM)

NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
72.19+0.51 (+0.71%)
As of 09:55AM EST. Market open.
Time Period:
Feb 03, 2022 - Feb 03, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 202372.1072.1972.1072.1972.19148
Feb 02, 202371.6871.6871.6871.6871.68319
Feb 01, 202371.8471.8471.8471.8471.84319
Jan 31, 202373.5673.5673.5673.5673.56773
Jan 30, 202372.4873.0072.3872.4872.48190
Jan 27, 202373.5673.5673.5673.5673.5636
Jan 26, 202374.7174.7174.7174.7174.71149
Jan 25, 202374.4874.4874.4874.4874.4866
Jan 24, 202374.7974.7974.7974.7974.7941
Jan 23, 202376.0676.0676.0676.0676.06234
Jan 20, 202375.3475.3475.3475.3475.3485
Jan 19, 202374.6974.6974.6974.6974.6935
Jan 18, 202373.9273.9273.9273.9273.92178
Jan 17, 202374.0174.0274.0174.0274.021,050
Jan 16, 2023------
Jan 13, 202374.7874.7874.7874.7874.78573
Jan 12, 202374.0074.0074.0074.0074.0084
Jan 11, 202373.5773.5773.5773.5773.5768
Jan 10, 202372.0272.0272.0272.0272.02319
Jan 09, 202372.0272.0272.0272.0272.021,698
Jan 06, 202371.0071.0071.0071.0071.0053
Jan 05, 202370.7770.7770.7770.7770.7767
Jan 04, 202370.2770.2770.2770.2770.27173
Jan 03, 202372.1772.1772.1772.1772.17462
Jan 02, 2023------
Dec 30, 202274.1674.1674.1674.1674.1643
Dec 29, 202272.7672.7672.6372.7072.7046
Dec 28, 202273.5273.5273.5273.5273.521,030
Dec 27, 202273.5473.5473.5473.5473.5451
Dec 26, 2022------
Dec 23, 202273.3873.3873.3873.3873.3836
Dec 22, 202271.2771.2771.2771.2771.2762
Dec 21, 202271.9871.9871.9871.9871.981,424
Dec 20, 202271.2971.2971.2971.2971.2964
Dec 19, 202270.6470.6470.6470.6470.6417
Dec 16, 202270.1870.1870.1870.1870.18148
Dec 15, 202270.9970.9970.9970.9970.9986
Dec 14, 202272.4372.4372.4372.4372.43504
Dec 13, 202271.7471.7471.7471.7471.74748
Dec 12, 202271.0771.0771.0771.0771.07297
Dec 09, 202269.8669.8669.8669.8669.86828
Dec 08, 202269.6569.6569.6569.6569.65251
Dec 07, 202270.1270.1270.1270.1270.1243
Dec 06, 202271.6871.6871.6871.6871.6868
Dec 05, 202273.6873.6873.6873.6873.68289
Dec 02, 202274.4875.2574.4875.2575.251,207
Dec 01, 202274.9974.9974.9974.9974.99281
Nov 30, 202275.0175.0175.0175.0175.0150
Nov 29, 202273.1373.1373.1373.1373.1358
Nov 28, 202272.4372.4372.4372.4372.43247
Nov 25, 202271.8571.8571.8571.8571.85228
Nov 23, 202272.6672.6672.6672.6672.66484
Nov 22, 202273.3773.3773.3773.3773.37465
Nov 21, 202273.2473.2473.2473.2473.24248
Nov 18, 202272.3172.3172.3172.3172.31240
Nov 17, 202272.8272.8272.8272.8272.82297
Nov 16, 202273.9973.9973.9973.9973.9950
Nov 15, 202275.4075.4075.4075.4075.4042
Nov 14, 202274.0774.0774.0774.0774.0736
Nov 11, 202275.0375.0375.0375.0375.0316
Nov 10, 202273.4973.4973.2073.4973.49112
Nov 09, 202273.3873.3873.3873.3873.3823
Nov 08, 202275.2475.2475.2475.2475.2472
Nov 07, 202276.6276.6276.6276.6276.62-
Nov 03, 202276.7676.7676.7676.7676.7637
Nov 02, 202274.7474.7474.7474.7474.7411
Nov 01, 202275.6675.6675.6675.6675.66127
Oct 31, 202274.1274.1274.1274.1274.126
Oct 30, 202273.3573.3573.3573.3573.355
Oct 27, 202273.4873.4873.4873.4873.48103
Oct 26, 202274.4174.4174.4174.4174.41132
Oct 25, 202273.8773.8773.8773.8773.8739
Oct 24, 202272.8372.8372.8372.8372.83190
Oct 23, 202271.9271.9271.9271.9271.9263
Oct 20, 202271.9471.9471.9471.9471.9422
Oct 19, 202272.0072.0072.0072.0072.00230
Oct 18, 202272.4872.4872.4872.4872.48366
Oct 17, 202271.2971.2971.2971.2971.2959
Oct 16, 202271.1671.1671.1671.1671.1632
Oct 13, 202270.7170.7170.7170.7170.7152
Oct 12, 202272.3972.3972.3972.3972.39232
Oct 11, 202271.2671.2671.2671.2671.2629
Oct 10, 202272.5272.5272.5272.5272.5268
Oct 09, 202273.9173.9173.9173.9173.9163
Oct 06, 202274.8274.8274.8274.8274.82239
Oct 05, 202273.2973.2973.2973.2973.2935
Oct 04, 202270.4472.4070.4472.3472.3479
Oct 03, 202270.6870.6870.6870.6870.68141
Oct 02, 202268.8468.8468.8468.8468.8472
Sept 29, 202266.8266.8266.8266.8266.8263
Sept 28, 202268.7568.7568.1068.1068.10155
Sept 27, 202269.2469.2468.9968.9968.9937
Sept 26, 202267.0167.0167.0167.0167.01174
Sept 25, 202266.3766.3766.3766.3766.3735
Sept 22, 202269.9069.9067.7567.7567.75152
Sept 21, 202270.5470.5470.5470.5470.54125
Sept 20, 202270.0070.0070.0070.0070.0075
Sept 19, 202270.8070.8070.5770.5770.57500
Sept 18, 202272.1472.1472.1472.1472.1480
Sept 15, 202272.0772.0772.0772.0772.0725
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...