Canada markets closed

Crude Oil Oct 25 (CLV25.NYM)

NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
73.14-0.28 (-0.38%)
As of 10:25AM EDT. Market open.
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 22, 202472.7872.7872.7872.7872.78848
Apr 19, 202473.2073.2073.0073.0073.00848
Apr 18, 202473.2773.2773.2773.2773.27357
Apr 17, 202474.6974.6973.4473.4473.44221
Apr 16, 202474.8974.8974.8974.8974.89192
Apr 15, 202474.2574.7074.2574.7074.70479
Apr 12, 202475.0175.4074.5674.5674.56666
Apr 11, 202474.1174.1174.1174.1174.11271
Apr 10, 202473.9074.2173.9074.2174.21455
Apr 09, 202474.3674.3673.6573.6573.65522
Apr 08, 202473.7574.1973.7074.1974.19313
Apr 05, 202474.3974.3974.2574.3974.39196
Apr 04, 202473.7574.4973.7574.4974.49307
Apr 03, 202473.8373.9073.8373.9073.90341
Apr 02, 202473.3773.3773.3773.3773.37608
Apr 01, 202472.9472.9472.9472.9472.94182
Mar 28, 202472.7672.9972.7672.9972.9996
Mar 27, 202472.2672.2672.2672.2672.2675
Mar 26, 202472.3172.3172.3172.3172.31118
Mar 25, 202472.4172.4172.4172.4172.41260
Mar 22, 202471.5971.6571.5871.6571.6512
Mar 21, 202472.1072.1072.1072.1072.1060
Mar 20, 202472.0672.0672.0672.0672.06279
Mar 19, 202472.5572.6572.5572.6572.651,229
Mar 18, 202472.0072.4272.0072.4272.42755
Mar 15, 202471.8771.8771.8771.8771.8735
Mar 14, 202471.6371.6371.6371.6371.63493
Mar 13, 202470.9870.9870.9870.9870.98306
Mar 12, 202469.7570.4169.7569.8969.89604
Mar 11, 202470.0570.0570.0570.0570.05157
Mar 08, 202469.5669.5669.5669.5669.56200
Mar 07, 202470.0470.0470.0470.0470.04174
Mar 06, 202470.1670.1669.8869.8869.88380
Mar 05, 202469.4769.5969.4769.5769.57455
Mar 04, 202470.1470.1470.1470.1470.14291
Mar 01, 202469.9069.9069.9069.9069.90391
Feb 29, 202469.4069.4069.4069.4069.4044
Feb 28, 202469.6469.6469.6469.6469.6462
Feb 27, 202469.9569.9569.9569.9569.952,046
Feb 26, 202469.4869.6169.4869.4869.4859
Feb 23, 202469.0769.0769.0169.0169.0179
Feb 22, 202469.9769.9769.9769.9769.97153
Feb 21, 202469.5569.7269.5569.6169.61134
Feb 20, 202469.4469.4469.3969.3969.39124
Feb 16, 202470.2370.3170.2370.3170.31164
Feb 15, 202470.0270.0270.0270.0270.0292
Feb 14, 202470.0670.1769.5269.5269.52141
Feb 13, 202470.3570.3570.2470.2470.2471
Feb 12, 202469.9670.0669.9370.0670.06149
Feb 09, 202469.7669.9669.7669.9669.96249
Feb 08, 202469.4969.4969.4969.4969.49327
Feb 07, 202467.9168.2867.9168.2868.2835
Feb 06, 202467.9167.9167.9167.9167.9116
Feb 05, 202467.2067.7667.2067.7667.76165
Feb 02, 202467.2967.2967.1567.1567.15178
Feb 01, 202467.9967.9967.9967.9967.99441
Jan 31, 202469.4569.4569.4569.4569.451,327
Jan 30, 202470.6970.6970.6970.6970.69507
Jan 29, 202469.9969.9969.9969.9969.99792
Jan 26, 202470.7870.7870.7870.7870.78304
Jan 25, 202470.2970.2970.2970.2970.29295
Jan 24, 202469.1069.1069.1069.1069.1077
Jan 23, 202468.7768.7768.7768.7768.7735
Jan 22, 202469.0369.0369.0369.0369.039
Jan 19, 202467.7667.7667.7667.7667.7638
Jan 18, 202468.3868.3868.3868.3868.383
Jan 17, 202467.6167.6167.6167.6167.6110
Jan 16, 202467.8067.8067.8067.8067.80105
Jan 12, 202468.2268.2268.2268.2268.2212
Jan 11, 202467.4767.4767.4767.4767.475
Jan 10, 202467.0367.0367.0367.0367.03176
Jan 09, 202467.3267.3267.3267.3267.32-
Jan 08, 202466.7466.7466.7466.7466.7410
Jan 05, 202468.4168.4168.4168.4168.4112
Jan 04, 202467.6767.6767.6767.6767.6711
Jan 03, 202468.2668.2668.2668.2668.2672
Jan 02, 202466.8066.8066.8066.8066.80330
Dec 29, 202367.3367.3367.3367.3367.33-
Dec 28, 202367.5367.5367.5367.5367.53955
Dec 27, 202369.1369.1369.1369.1369.135
Dec 26, 202369.5869.5869.5869.5869.58300
Dec 22, 202368.6568.6568.6568.6568.65590
Dec 21, 202369.4169.4169.4169.4169.4117
Dec 20, 202369.9969.9969.9969.9969.9910
Dec 19, 202370.2070.2070.2070.2070.2073
Dec 18, 202369.5369.5369.5369.5369.5322
Dec 15, 202368.9668.9668.9668.9668.9618
Dec 14, 202369.1069.1069.1069.1069.109
Dec 13, 202367.6467.6467.6467.6467.6419
Dec 12, 202366.7466.7466.7466.7466.747
Dec 11, 202368.4068.4068.4068.4068.4031
Dec 08, 202367.9467.9467.9467.9467.94-
Dec 07, 202366.9166.9166.9166.9166.91-
Dec 06, 202366.9966.9966.9966.9966.99369
Dec 05, 202368.5368.5368.5368.5368.53-
Dec 04, 202369.2169.2169.2169.2169.218
Dec 01, 202368.9368.9368.9368.9368.934
Nov 30, 202369.8769.8769.8769.8769.8727
Nov 29, 202371.3371.3371.3371.3371.3343
Nov 28, 202370.4170.4170.4170.4170.419
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...