Canada markets closed

Crude Oil Sep 25 (CLU25.NYM)

NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
61.70-4.56 (-6.88%)
At close: 10:22AM EDT
Time Period:
Apr 01, 2022 - Apr 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 31, 202366.6666.6666.6666.6666.66-
Mar 30, 202366.2666.2666.2666.2666.26-
Mar 29, 202365.9365.9365.9365.9365.9319
Mar 28, 202366.0766.0766.0766.0766.0754
Mar 27, 202365.8965.8965.8965.8965.8970
Mar 24, 202364.1364.1364.1364.1364.13-
Mar 23, 202364.2864.2864.2864.2864.28-
Mar 22, 202364.4464.4464.4464.4464.44-
Mar 21, 202364.1464.1464.1464.1464.14-
Mar 20, 202363.6863.6863.6863.6863.68100
Mar 17, 202363.2063.2063.2063.2063.20-
Mar 16, 202362.9063.5761.7063.5763.57197
Mar 15, 202363.0563.0562.8362.8362.839
Mar 14, 202364.8164.8164.8164.8164.81-
Mar 13, 202366.1366.1366.1366.1366.13-
Mar 10, 202366.9766.9766.9766.9766.97-
Mar 09, 202366.6466.6466.6466.6466.64-
Mar 08, 202367.1067.1067.1067.1067.10-
Mar 07, 202367.4867.4867.4867.4867.48-
Mar 06, 202369.1669.1669.1669.1669.16-
Mar 03, 202368.9168.9168.9168.9168.91-
Mar 02, 202367.8267.8267.8267.8267.82-
Mar 01, 202367.3467.3467.3467.3467.34-
Feb 28, 202366.9166.9166.9166.9166.91-
Feb 27, 202366.9766.9766.9766.9766.97-
Feb 24, 202367.7267.7267.7267.7267.722
Feb 23, 202367.8067.8067.8067.8067.80-
Feb 22, 202367.4067.4067.4067.4067.40-
Feb 21, 202368.1368.1368.1368.1368.13-
Feb 17, 202367.9967.9967.9967.9967.99-
Feb 16, 202369.1869.1869.1869.1869.18-
Feb 15, 202369.1469.1469.1469.1469.14-
Feb 14, 202369.0269.0269.0269.0269.02-
Feb 13, 202369.2069.2069.2069.2069.20-
Feb 10, 202368.5068.5068.5068.5068.504
Feb 09, 202367.7467.7467.7467.7467.742
Feb 08, 202368.0668.0668.0668.0668.06-
Feb 07, 202367.3667.3667.3667.3667.36-
Feb 06, 202366.4666.4666.4666.4666.46200
Feb 03, 202365.7965.7965.7965.7965.79-
Feb 02, 202367.3567.3567.3567.3567.35-
Feb 01, 202367.4067.4067.4067.4067.40-
Jan 31, 202368.7068.7068.7068.7068.7020
Jan 30, 202367.7567.7567.7567.7567.75-
Jan 27, 202368.2368.2368.2368.2368.23-
Jan 26, 202368.9268.9268.9268.9268.92-
Jan 25, 202368.9868.9868.9868.9868.98-
Jan 24, 202369.3069.3069.3069.3069.30-
Jan 23, 202370.3170.3170.3170.3170.31-
Jan 20, 202369.6269.6269.6269.6269.62600
Jan 19, 202369.2269.2269.2269.2269.22710
Jan 18, 202368.5468.5468.5468.5468.54-
Jan 17, 202368.6868.6868.6868.6868.68-
Jan 16, 2023------
Jan 13, 202369.9869.9869.9869.9869.98300
Jan 12, 202369.5069.5069.5069.5069.50-
Jan 11, 202369.3869.3869.3869.3869.38-
Jan 10, 202368.2468.2468.2468.2468.24104
Jan 09, 202368.3768.3768.3768.3768.37-
Jan 06, 202367.4067.4067.4067.4067.40-
Jan 05, 202367.2167.2167.2167.2167.21-
Jan 04, 202367.0667.0667.0667.0667.06-
Jan 03, 202367.8967.8967.8967.8967.89152
Jan 02, 2023------
Dec 30, 202269.3769.3769.3769.3769.37-
Dec 29, 202268.2368.2368.2368.2368.23-
Dec 28, 202269.0169.0169.0169.0169.01-
Dec 27, 202268.6368.6368.6368.6368.63-
Dec 26, 2022------
Dec 23, 202268.5868.5868.5868.5868.58-
Dec 22, 202267.1067.1067.1067.1067.10-
Dec 21, 202267.7367.7367.7367.7367.73-
Dec 20, 202267.5767.5767.5767.5767.574
Dec 19, 202267.0267.0267.0267.0267.021,000
Dec 16, 202266.5966.5966.5966.5966.59-
Dec 15, 202267.0167.0167.0167.0167.01-
Dec 14, 202268.2868.2868.2868.2868.286
Dec 13, 202268.0368.0368.0368.0368.03400
Dec 12, 202268.1668.1668.1668.1668.16-
Dec 09, 202267.1667.1667.1667.1667.16-
Dec 08, 202266.6566.6566.6566.6566.65-
Dec 07, 202267.1167.1167.1167.1167.11-
Dec 06, 202268.3768.3768.3768.3768.37-
Dec 05, 202269.9569.9569.9569.9569.95-
Dec 02, 202271.1171.1171.1171.1171.11100
Dec 01, 202270.6670.6670.6670.6670.66-
Nov 30, 202270.6370.6370.6370.6370.63-
Nov 29, 202269.4769.4769.4769.4769.4715
Nov 28, 202269.0469.0469.0469.0469.045
Nov 25, 202268.5168.5168.5168.5168.51-
Nov 23, 202268.9768.9768.9768.9768.97-
Nov 22, 202269.3669.3669.3669.3669.36-
Nov 21, 202269.4169.4169.4169.4169.41-
Nov 18, 202268.6068.6068.6068.6068.60-
Nov 17, 202269.0869.0869.0869.0869.08-
Nov 16, 202269.3969.3969.3969.3969.39-
Nov 15, 202270.8470.8470.8470.8470.84-
Nov 14, 202269.5769.5769.5769.5769.57-
Nov 11, 202269.9769.9769.9769.9769.97-
Nov 10, 202268.6368.6368.6368.6368.63-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...