CLU23.NYM - Crude Oil Sep 23

NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 02, 202370.0872.0469.9671.6471.6488,534
Jun 01, 202367.6770.9567.5870.0370.0388,534
May 31, 202369.5969.6567.1468.1468.14112,773
May 30, 202373.0073.3969.0569.4869.4896,182
May 29, 2023------
May 26, 202371.7672.9071.4072.5772.5749,815
May 25, 202373.8974.0770.8371.7571.75120,968
May 24, 202373.3974.3272.8274.0174.0195,040
May 23, 202371.7673.4171.3472.5872.5885,612
May 22, 202371.4572.1170.2971.6871.6847,059
May 19, 202371.7173.1970.8871.3171.3151,667
May 18, 202372.4272.5871.2171.6171.6147,105
May 17, 202370.0972.8369.6372.4872.4860,054
May 16, 202370.8571.2369.9670.3370.3335,840
May 15, 202369.5671.1268.9070.5870.5836,891
May 12, 202370.9571.1969.4369.5069.5054,435
May 11, 202372.3172.9070.2070.3970.3962,885
May 10, 202372.8673.1971.3072.0272.0258,612
May 09, 202372.2173.0870.7473.0273.0264,095
May 08, 202370.8472.7870.3372.4272.4248,302
May 05, 202368.1871.0567.9970.6570.6560,499
May 04, 202367.5469.1664.2268.0068.0086,777
May 03, 202370.7470.9767.4868.0868.0893,938
May 02, 202374.6475.0670.6370.8570.8573,176
May 01, 202375.5275.5273.5974.6474.6427,433
Apr 28, 202373.8375.8273.0275.7275.7247,537
Apr 27, 202373.4274.2873.1173.7573.7555,981
Apr 26, 202376.0076.7273.1773.4273.4279,829
Apr 25, 202377.6478.0275.4775.9275.9256,385
Apr 24, 202376.7778.1075.7177.7277.7243,122
Apr 21, 202375.8777.0775.4876.8076.8039,710
Apr 20, 202377.4977.5875.7076.0676.0650,092
Apr 19, 202379.4779.4877.2477.8377.8327,847
Apr 18, 202379.4380.0578.6579.4579.4535,843
Apr 17, 202380.7780.8979.0779.4179.4135,681
Apr 14, 202380.6081.2580.0480.7780.7741,443
Apr 13, 202381.0881.4480.3980.4080.4035,322
Apr 12, 202379.7381.4479.6181.2181.2155,528
Apr 11, 202378.7179.9277.9579.8879.8838,875
Apr 10, 202378.9779.4178.1478.2778.2733,203
Apr 06, 202379.0179.4678.3179.0579.05-
Apr 05, 202379.2979.6978.3279.1479.1440,245
Apr 04, 202378.7680.1578.1879.2179.2150,864
Apr 03, 202376.4280.3976.4278.9878.9892,427
Mar 31, 202373.7275.0373.2175.0075.0048,604
Mar 30, 202372.3773.9072.1573.7373.7330,044
Mar 29, 202373.1873.7172.2772.4572.4535,611
Mar 28, 202372.2673.3771.7772.7272.7232,468
Mar 27, 202369.4972.5868.8072.3572.3547,203
Mar 24, 202369.1870.0366.8068.9868.9838,443
Mar 23, 202369.6471.2068.9469.6569.6532,926
Mar 22, 202369.0870.8568.6470.4270.4226,728
Mar 21, 202367.7569.3066.9069.2669.2638,131
Mar 20, 202366.8167.7764.6067.7167.7145,295
Mar 17, 202368.1469.4565.5566.9266.9264,662
Mar 16, 202368.0369.0665.6468.2168.2142,330
Mar 15, 202371.2972.0565.6167.3767.3775,589
Mar 14, 202374.1174.1770.5071.0071.0027,285
Mar 13, 202376.0076.5171.8874.1674.1629,457
Mar 10, 202374.9176.2174.1675.9275.9219,566
Mar 09, 202375.8577.2074.7475.0475.0426,802
Mar 08, 202376.6076.9275.4475.9975.9918,229
Mar 07, 202379.4979.8676.3676.8376.8325,198
Mar 06, 202378.6779.5777.5179.4679.4620,261
Mar 03, 202377.0078.9375.3078.7878.7823,021
Mar 02, 202376.7077.5876.4177.3177.3116,162
Mar 01, 202375.6576.8975.3176.7476.7422,227
Feb 28, 202374.9676.7774.7776.0576.0525,800
Feb 27, 202375.9676.0774.3874.9274.9215,223
Feb 24, 202375.2675.9373.7975.6875.6819,694
Feb 23, 202373.7075.4873.7075.0275.0233,583
Feb 22, 202375.6175.7273.6173.7273.7226,310
Feb 21, 202375.8176.9675.3375.7375.7313,987
Feb 17, 202377.3177.3174.7675.8275.8219,776
Feb 16, 202378.4378.7877.3577.8477.8416,937
Feb 15, 202378.1278.4876.7778.0078.0019,868
Feb 14, 202378.5278.8776.9978.3278.3221,562
Feb 13, 202378.3879.4477.7079.1279.1223,290
Feb 10, 202376.9279.1176.6478.6978.6929,852
Feb 09, 202377.6177.9975.9877.2077.2029,084
Feb 08, 202376.7977.7776.4477.7177.7121,790
Feb 07, 202374.4176.7974.4176.5476.5429,524
Feb 06, 202373.4674.4372.4074.1174.1120,707
Feb 03, 202375.7977.3673.0273.2673.2632,191
Feb 02, 202376.3376.5574.9075.5775.5720,782
Feb 01, 202378.4578.9175.6775.9375.9319,599
Jan 31, 202377.1678.4776.1578.2678.2622,762
Jan 30, 202379.3179.4376.9777.1777.1715,352
Jan 27, 202380.2081.2378.2778.7978.7922,102
Jan 26, 202379.6481.1479.2580.1280.1219,671
Jan 25, 202379.7180.4278.9879.5579.5518,949
Jan 24, 202381.2181.4079.3579.6979.6922,399
Jan 23, 202380.7081.7580.3781.1181.1135,627
Jan 20, 202380.0880.9179.3480.6980.6929,881
Jan 19, 202378.4580.4877.8379.8179.8132,543
Jan 18, 202379.8481.2278.4478.9478.9438,744
Jan 17, 202378.9780.4378.0979.2979.2938,330
Jan 16, 202378.9778.9778.0978.3478.3434,003
Jan 13, 202377.8379.3277.6479.2479.2434,003
Jan 12, 202377.4078.5376.7778.0578.0526,424
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...