Canada markets closed

Crude Oil Jul 25 (CLN25.NYM)

NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
70.59+0.33 (+0.47%)
As of 10:30PM EDT. Market open.
Time Period:
Oct 09, 2023 - Oct 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 09, 202470.5970.5970.5970.5970.5988
Oct 09, 202471.3471.4269.6670.2670.2610,267
Oct 08, 202473.3273.3270.2070.9170.9110,267
Oct 07, 202470.3773.3970.3773.3373.3313,943
Oct 04, 202470.9471.6570.7270.8170.8114,804
Oct 03, 202468.7771.0368.7170.9970.999,404
Oct 02, 202468.9670.0068.0268.2268.226,328
Oct 01, 202466.9469.4465.4968.0668.069,015
Sept 30, 202467.0167.4666.4566.8266.825,129
Sept 27, 202466.4366.8565.9566.6166.614,212
Sept 26, 202468.1468.1465.7866.3266.324,819
Sept 25, 202468.9568.9567.7667.7767.775,969
Sept 24, 202467.9869.4967.9868.9468.944,131
Sept 23, 202468.6868.8067.3867.8667.863,160
Sept 20, 202468.1968.4368.0468.1468.143,054
Sept 19, 202467.2468.5266.9768.2768.273,181
Sept 18, 202467.6167.6167.1667.4867.484,671
Sept 17, 202467.1567.8266.7667.5967.594,388
Sept 16, 202465.9267.1365.7966.8566.851,994
Sept 13, 202466.4767.0265.8065.8065.801,989
Sept 12, 202465.6166.7065.5766.3466.341,971
Sept 11, 202464.6465.2763.9265.0765.073,290
Sept 10, 202465.7365.9063.5663.8763.874,375
Sept 09, 202466.5766.5765.4066.0666.063,601
Sept 06, 202467.0467.4965.4665.7365.735,599
Sept 05, 202466.8867.7066.7367.0167.016,246
Sept 04, 202466.9967.5166.3666.6366.637,058
Sept 03, 202469.3669.9867.1667.2467.248,433
Aug 30, 202471.2471.2869.4269.6369.634,531
Aug 29, 202470.1771.2669.7171.0571.053,014
Aug 28, 202471.1971.2070.0470.0870.081,844
Aug 27, 202471.9872.1470.9171.0071.001,540
Aug 26, 202471.1372.4371.0872.1872.183,139
Aug 23, 202469.4070.8969.3970.7970.791,608
Aug 22, 202468.7069.8468.7069.4369.432,146
Aug 21, 202469.5170.1668.5768.7568.753,846
Aug 20, 202469.8870.4669.5469.6069.604,231
Aug 19, 202471.3071.7170.2470.2470.242,056
Aug 16, 202472.3272.4070.8871.3971.391,201
Aug 15, 202471.8072.7571.7872.5472.541,428
Aug 14, 202472.5472.7171.7371.7471.742,277
Aug 13, 202472.8473.1372.1472.2072.201,648
Aug 12, 202471.9173.3971.8873.3773.372,001
Aug 09, 202471.1371.5170.9371.4971.491,195
Aug 08, 202469.8971.0469.8671.0471.041,350
Aug 07, 202468.8370.6368.8370.2170.211,562
Aug 06, 202469.4969.6068.6268.9868.981,690
Aug 05, 202469.5469.5468.5269.1769.172,375
Aug 02, 202472.1872.1868.9569.1969.192,084
Aug 01, 202473.0473.2871.6971.6971.691,737
Jul 31, 202471.6272.6671.6272.6272.621,177
Jul 30, 202470.8970.9370.6170.6170.611,819
Jul 29, 202471.9972.1570.8371.1871.181,219
Jul 26, 202472.6772.6871.8771.8771.87729
Jul 25, 202471.6772.6571.1272.5472.541,774
Jul 24, 202471.7072.2971.7072.1972.191,987
Jul 23, 202472.7772.9071.4771.5371.53940
Jul 22, 202472.8472.9072.1172.7872.781,355
Jul 19, 202474.2174.6472.6272.6272.62713
Jul 18, 202474.8674.8674.2674.4974.49873
Jul 17, 202473.7474.5573.7474.4774.471,335
Jul 16, 202474.2574.2973.4573.7373.731,885
Jul 15, 202474.5974.7974.5674.6374.631,092
Jul 12, 202475.1275.2274.8374.8374.831,601
Jul 11, 202475.4075.4074.6774.9274.921,624
Jul 10, 202474.5475.2574.4674.8874.881,491
Jul 09, 202475.6275.8274.8174.8974.891,330
Jul 08, 202475.8776.0175.6075.7975.791,125
Jul 05, 202476.2476.8376.0976.0976.091,020
Jul 03, 202476.1976.7476.0276.7476.741,318
Jul 02, 202475.9976.5075.9475.9475.941,992
Jul 01, 202475.0175.9875.0175.9875.982,324
Jun 28, 202475.4075.6574.7074.8174.811,009
Jun 27, 202474.8975.3574.8175.0675.063,464
Jun 26, 202475.0775.2874.4774.9674.961,358
Jun 25, 202474.9175.1074.6174.6174.61818
Jun 24, 202474.5574.9974.5574.9474.94939
Jun 21, 202474.9074.9074.0374.1774.17832
Jun 20, 202474.5074.6774.5074.6774.671,995
Jun 18, 202474.3374.4773.8374.3374.331,356
Jun 17, 202473.2773.2773.1873.3873.381,173
Jun 14, 202473.4273.4272.9472.9472.94528
Jun 13, 202473.3573.3573.3573.3573.35490
Jun 12, 202472.5573.4472.5573.1973.191,974
Jun 11, 202472.4573.0072.4572.8072.801,275
Jun 10, 202471.9272.8071.9272.4772.47579
Jun 07, 202470.5871.0870.5871.0871.08623
Jun 06, 202470.4170.7870.4170.7870.78720
Jun 05, 202469.6869.7369.5769.7369.73874
Jun 04, 202470.0570.2169.5769.5769.571,304
Jun 03, 202472.0072.0070.8270.8870.882,913
May 31, 202472.5072.8072.5072.8072.80669
May 30, 202473.7773.7772.5172.9372.93723
May 29, 202473.8073.8073.7673.7673.76965
May 28, 202473.5074.2573.5074.0674.06859
May 24, 202471.8672.5071.5072.3272.32133
May 23, 202471.9771.9771.7371.9671.96501
May 22, 202472.4372.4372.4372.4372.43450
May 21, 202473.0073.7572.8873.5373.53387
May 20, 202474.0074.1673.7673.9173.91199
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...