Canada markets closed

Crude Oil Jul 25 (CLN25.NYM)

NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
73.42+0.07 (+0.10%)
As of 10:16AM EDT. Market open.
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 202473.4273.4273.4273.4273.42455
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 27, 2024------
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
May 17, 202473.5373.8673.1473.8673.86376
May 16, 202473.0073.2072.8873.2073.20244
May 15, 202472.7072.7072.7072.7072.70142
May 14, 202472.0072.4571.9972.4572.45165
May 13, 202472.9072.9072.9072.9072.90257
May 10, 202472.4672.4672.4672.4672.46212
May 09, 202472.9273.0772.9273.0773.07378
May 08, 202472.8772.8772.8772.8772.87205
May 07, 202472.9572.9572.9572.9572.95219
May 06, 202472.9373.2472.6572.9972.99557
May 03, 202472.6572.6572.5972.5972.59545
May 02, 202472.6572.6572.6572.6572.65359
May 01, 202473.5073.5072.2472.2472.24826
Apr 30, 202474.4374.4374.4374.4374.43406
Apr 29, 202475.2475.2474.8174.8574.85849
Apr 26, 202475.5375.7975.1475.4075.40335
Apr 25, 202475.0375.0375.0375.0375.03159
Apr 24, 202474.6874.6874.6874.6874.68309
Apr 23, 202474.6574.6574.6574.6574.65693
Apr 22, 202473.9373.9373.9373.9373.93747
Apr 19, 202474.2874.3873.9874.2074.20550
Apr 18, 202474.4774.4774.4774.4774.47392
Apr 17, 202474.6374.6374.6374.6374.63766
Apr 16, 202476.3876.4076.2376.2376.23294
Apr 15, 202476.0676.0676.0676.0676.06348
Apr 12, 202476.6576.9775.9875.9875.981,156
Apr 11, 202475.5275.5275.5275.5275.521,106
Apr 10, 202475.3775.7175.3775.7175.71484
Apr 09, 202475.8375.8375.0875.0875.08229
Apr 08, 202475.3575.6375.3575.6375.63295
Apr 05, 202475.8575.8575.7175.8575.85686
Apr 04, 202475.1075.9275.1075.9275.921,820
Apr 03, 202475.2375.2375.2375.2375.23944
Apr 02, 202474.6774.6774.6774.6774.67343
Apr 01, 202474.1574.1574.1574.1574.15439
Mar 28, 202474.2174.2174.2174.2174.21733
Mar 27, 202473.4173.4173.4173.4173.41153
Mar 26, 202473.4773.4773.4773.4773.47256
Mar 25, 202473.4273.5873.4273.5873.581,053
Mar 22, 202472.7772.7772.7772.7772.772,261
Mar 21, 202473.2573.2573.2573.2573.253,291
Mar 20, 202473.2173.2173.2173.2173.21388
Mar 19, 202473.8773.8773.8773.8773.87546
Mar 18, 202473.2173.6373.2173.6373.63359
Mar 15, 202472.9972.9972.9972.9972.99239
Mar 14, 202472.7772.7772.7772.7772.77561
Mar 13, 202472.0272.0272.0272.0272.02196
Mar 12, 202470.8270.8270.8270.8270.82220
Mar 11, 202471.0171.0171.0171.0171.011,028
Mar 08, 202470.5570.5570.5570.5570.55262
Mar 07, 202471.0671.0671.0671.0671.06294
Mar 06, 202470.4071.2670.4070.9070.90190
Mar 05, 202469.8370.8869.8370.5270.521,172
Mar 04, 202470.9771.0970.9771.0971.09273
Mar 01, 202470.9570.9570.9570.9570.95340
Feb 29, 202470.3270.3270.3270.3270.32166
Feb 28, 202470.7770.7770.6070.6070.60828
Feb 27, 202470.9570.9570.9570.9570.95356
Feb 26, 202470.4370.4370.4370.4370.43144
Feb 23, 202469.9269.9269.9269.9269.92232
Feb 22, 202470.9670.9670.9670.9670.96127
Feb 21, 202470.4870.5970.4870.5970.59245
Feb 20, 202470.3870.7370.3370.3370.33142
Feb 16, 202471.0371.3071.0371.3071.30234
Feb 15, 202470.4770.9870.4770.9870.98334
Feb 14, 202470.9470.9470.4370.4370.43197
Feb 13, 202471.3771.3771.1871.1871.18126
Feb 12, 202471.0371.0371.0371.0371.0386
Feb 09, 202470.9270.9270.9270.9270.92146
Feb 08, 202470.4470.4470.4470.4470.44489
Feb 07, 202469.1469.1469.1469.1469.1486
Feb 06, 202468.7568.7568.7568.7568.7557
Feb 05, 202468.5668.5668.5668.5668.5656
Feb 02, 202468.2168.2167.9367.9367.93113
Feb 01, 202468.8168.8168.8168.8168.81158
Jan 31, 202470.3070.3070.3070.3070.30250
Jan 30, 202471.6671.6671.6671.6671.66214
Jan 29, 202470.9070.9070.9070.9070.90102
Jan 26, 202470.6871.7570.6871.7571.75126
Jan 25, 202471.2671.2671.2671.2671.2664
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...