Canada markets closed

Crude Oil Sep 25 (CLU25.NYM)

NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
70.04+0.37 (+0.53%)
As of 11:09AM EST. Market open.
Time Period:
Mar 03, 2023 - Mar 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 01, 202470.2270.2270.2270.2270.22290
Feb 29, 202469.6769.6769.6769.6769.67290
Feb 28, 202470.0470.0469.9369.9369.93707
Feb 27, 202470.2570.2570.2570.2570.251,656
Feb 26, 202469.3969.7769.3969.7769.77234
Feb 23, 202469.3169.3169.2869.2869.28443
Feb 22, 202470.2770.2770.2770.2770.27290
Feb 21, 202469.8669.9169.8569.9169.91267
Feb 20, 202469.7169.7169.6769.6769.67378
Feb 19, 2024------
Feb 16, 202470.3570.6170.3570.6170.61438
Feb 15, 202470.3170.3170.3170.3170.31445
Feb 14, 202470.3670.3669.8069.8069.80399
Feb 13, 202470.8970.9970.5270.5270.52190
Feb 12, 202470.0270.4969.9270.3570.35889
Feb 09, 202469.4270.2569.4270.2570.25533
Feb 08, 202468.6269.7868.6269.7869.78647
Feb 07, 202468.0268.5467.8268.5468.54250
Feb 06, 202468.1668.1668.1668.1668.16299
Feb 05, 202468.0068.0068.0068.0068.00710
Feb 02, 202467.3867.3867.3867.3867.38627
Feb 01, 202468.2368.2368.2168.2368.23850
Jan 31, 202469.7069.7069.7069.7069.70457
Jan 30, 202470.9870.9870.9870.9870.98743
Jan 29, 202470.5970.5970.2670.2670.26972
Jan 26, 202471.0771.0771.0771.0771.071,026
Jan 25, 202470.5970.5970.5970.5970.59868
Jan 24, 202469.3569.3569.3569.3569.351,138
Jan 23, 202469.0169.0169.0169.0169.011,426
Jan 22, 202469.2869.2869.2869.2869.28267
Jan 19, 202468.2968.2967.9967.9967.99484
Jan 18, 202468.6268.6268.6268.6268.62128
Jan 17, 202467.8467.8467.8467.8467.841,211
Jan 16, 202468.0368.0368.0368.0368.0365
Jan 12, 202468.4568.4568.4568.4568.4569
Jan 11, 202467.7067.7067.7067.7067.70308
Jan 10, 202467.2567.2567.2567.2567.25194
Jan 09, 202467.5667.5667.5667.5667.56123
Jan 08, 202466.9566.9566.9566.9566.95108
Jan 05, 202468.6768.6768.6768.6768.6779
Jan 04, 202467.9267.9267.9267.9267.9285
Jan 03, 202466.7268.5166.6268.5168.5182
Jan 02, 202467.0367.0367.0367.0367.0359
Dec 29, 202367.5867.5867.5867.5867.5821
Dec 28, 202367.7867.7867.7867.7867.78709
Dec 27, 202370.0870.1969.4369.4369.43385
Dec 26, 202369.9069.9069.9069.9069.90161
Dec 22, 202370.0870.0868.9368.9368.931,507
Dec 21, 202370.3870.3869.6969.6969.69577
Dec 20, 202370.7871.0870.2670.2670.26579
Dec 19, 202370.4770.4770.4770.4770.47979
Dec 18, 202369.6869.7869.2869.7869.78172
Dec 15, 202369.5869.5869.1869.1869.18778
Dec 14, 202369.3269.3269.3269.3269.32300
Dec 13, 202367.8367.8367.8367.8367.83122
Dec 12, 202366.9266.9266.9266.9266.92117
Dec 11, 202368.6268.6268.6268.6268.622,695
Dec 08, 202368.1568.1568.1568.1568.1565
Dec 07, 202367.1167.1167.1167.1167.11600
Dec 06, 202367.1967.1967.1967.1967.19382
Dec 05, 202368.7868.7868.7868.7868.78134
Dec 04, 202369.4769.4769.4769.4769.4743
Dec 01, 202369.2069.2069.2069.2069.2047
Nov 30, 202370.1170.1570.1170.1570.15119
Nov 29, 202370.6471.6670.6471.6671.66334
Nov 28, 202371.1071.1070.7270.7270.7232
Nov 27, 202369.9569.9569.9569.9569.9550
Nov 24, 202370.3170.3170.3170.3170.3178
Nov 23, 2023------
Nov 22, 202369.8971.1269.8971.1271.12190
Nov 21, 202371.6971.6971.6971.6971.6951
Nov 20, 202371.7871.7871.7871.7871.781,021
Nov 17, 202369.4070.6969.4070.6970.691,697
Nov 16, 202368.6968.6968.6968.6968.69287
Nov 15, 202371.0271.0271.0271.0271.021,347
Nov 14, 202371.3671.3671.3671.3671.36298
Nov 13, 202371.7271.7271.7271.7271.72155
Nov 10, 202370.9770.9770.9770.9770.97302
Nov 09, 202370.0170.0170.0170.0170.017
Nov 08, 202369.5369.5369.5369.5369.5357
Nov 07, 202372.0072.0070.7470.7470.7445
Nov 06, 202373.3373.3373.3373.3373.3319
Nov 02, 202372.5672.5672.5672.5672.56102
Nov 01, 202373.5873.5873.5873.5873.5838
Oct 31, 202372.3672.3672.3672.3672.36502
Oct 30, 202372.6572.6572.6572.6572.6538
Oct 29, 202373.0773.0773.0773.0773.07543
Oct 26, 202374.5074.5074.5074.5074.508
Oct 25, 202373.5373.5373.5373.5373.53192
Oct 24, 202374.4574.4574.4574.4574.4520
Oct 23, 202373.3473.3473.3473.3473.34253
Oct 22, 202373.7873.7873.7873.7873.78247
Oct 19, 202375.3575.3574.4074.4874.48671
Oct 18, 202374.4174.8974.4174.8974.89163
Oct 17, 202374.7575.0674.7575.0675.06167
Oct 16, 202374.3474.3474.3474.3474.3444
Oct 15, 202374.1474.1474.1474.1474.1434
Oct 12, 202374.3274.3274.3274.3274.32336
Oct 11, 202372.2372.2372.2372.2372.2357
Oct 10, 202372.2472.2472.2472.2472.2486
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...