Crude Oil Nov 25 (CLX25.NYM)

NY Mercantile - NY Mercantile Delayed Price. Currency in USD

Add to watchlist

70.00

-1.24

(-1.74%)

At close: 05:27AM EDT

Time Period:

Jul 27, 2023 - Jul 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 26, 2024	70.65	70.65	70.65	70.65	70.65	583
Jul 25, 2024	70.00	71.24	70.00	71.24	71.24	583
Jul 24, 2024	70.93	70.93	70.93	70.93	70.93	645
Jul 23, 2024	70.29	70.29	70.29	70.29	70.29	1,099
Jul 22, 2024	71.48	71.48	71.48	71.48	71.48	196
Jul 19, 2024	71.28	71.28	71.28	71.28	71.28	232
Jul 18, 2024	72.22	73.00	72.22	73.00	73.00	146
Jul 17, 2024	73.03	73.03	72.95	72.95	72.95	327
Jul 16, 2024	72.31	72.31	72.31	72.31	72.31	313
Jul 15, 2024	73.13	73.13	73.13	73.13	73.13	52
Jul 12, 2024	73.34	73.34	73.34	73.34	73.34	367
Jul 11, 2024	73.40	73.40	73.40	73.40	73.40	253
Jul 10, 2024	73.39	73.39	73.39	73.39	73.39	292
Jul 09, 2024	73.42	73.42	73.42	73.42	73.42	566
Jul 08, 2024	74.26	74.26	74.26	74.26	74.26	384
Jul 05, 2024	74.48	74.48	74.48	74.48	74.48	938
Jul 03, 2024	75.06	75.06	75.06	75.06	75.06	1,211
Jul 02, 2024	74.72	74.72	74.37	74.37	74.37	1,844
Jul 01, 2024	74.37	74.46	74.37	74.37	74.37	555
Jun 28, 2024	74.08	74.08	73.28	73.28	73.28	367
Jun 27, 2024	73.59	73.59	73.51	73.51	73.51	302
Jun 26, 2024	73.51	73.51	73.08	73.49	73.49	199
Jun 25, 2024	73.15	73.15	73.15	73.15	73.15	322
Jun 24, 2024	73.18	73.42	73.17	73.42	73.42	317
Jun 21, 2024	72.72	72.72	72.72	72.72	72.72	137
Jun 20, 2024	73.17	73.17	73.17	73.17	73.17	452
Jun 18, 2024	72.85	72.85	72.85	72.85	72.85	405
Jun 17, 2024	71.93	71.94	71.90	71.90	71.90	534
Jun 14, 2024	72.21	72.21	71.68	71.68	71.68	383
Jun 13, 2024	71.98	72.08	71.98	72.08	72.08	232
Jun 12, 2024	72.14	72.16	71.96	71.96	71.96	170
Jun 11, 2024	71.63	71.63	71.63	71.63	71.63	789
Jun 10, 2024	71.27	71.27	71.27	71.27	71.27	261
Jun 07, 2024	69.97	70.02	69.83	70.01	70.01	258
Jun 06, 2024	69.62	69.62	69.62	69.62	69.62	287
Jun 05, 2024	68.67	68.67	68.67	68.67	68.67	961
Jun 04, 2024	68.59	68.59	68.59	68.59	68.59	1,171
Jun 03, 2024	70.01	70.04	69.90	69.91	69.91	567
May 31, 2024	71.67	71.67	71.67	71.67	71.67	609
May 30, 2024	71.61	71.61	71.61	71.61	71.61	219
May 29, 2024	72.38	72.38	72.38	72.38	72.38	164
May 28, 2024	72.66	72.90	72.66	72.66	72.66	476
May 24, 2024	71.20	71.20	71.11	71.11	71.11	69
May 23, 2024	70.81	70.83	70.81	70.83	70.83	432
May 22, 2024	71.23	71.23	71.23	71.23	71.23	372
May 21, 2024	72.28	72.28	72.28	72.28	72.28	254
May 20, 2024	72.58	72.58	72.58	72.58	72.58	75
May 17, 2024	72.48	72.48	72.48	72.48	72.48	88
May 16, 2024	71.90	71.90	71.90	71.90	71.90	54
May 15, 2024	71.43	71.43	71.43	71.43	71.43	125
May 14, 2024	71.21	71.21	71.21	71.21	71.21	186
May 13, 2024	71.52	71.52	71.52	71.52	71.52	185
May 10, 2024	71.13	71.13	71.13	71.13	71.13	112
May 09, 2024	71.68	71.68	71.57	71.67	71.67	267
May 08, 2024	71.50	71.50	71.50	71.50	71.50	202
May 07, 2024	71.60	71.60	71.60	71.60	71.60	169
May 06, 2024	71.70	71.70	71.60	71.70	71.70	214
May 03, 2024	71.33	71.34	71.33	71.34	71.34	117
May 02, 2024	71.51	71.51	71.31	71.31	71.31	104
May 01, 2024	70.80	70.90	70.80	70.90	70.90	464
Apr 30, 2024	72.93	72.93	72.93	72.93	72.93	129
Apr 29, 2024	73.31	73.31	73.31	73.31	73.31	179
Apr 26, 2024	73.55	73.81	73.55	73.81	73.81	196
Apr 25, 2024	73.47	73.47	73.47	73.47	73.47	223
Apr 24, 2024	73.18	73.18	73.18	73.18	73.18	33
Apr 23, 2024	72.60	73.08	72.16	73.08	73.08	154
Apr 22, 2024	72.75	72.75	72.46	72.46	72.46	346
Apr 19, 2024	73.51	73.76	72.60	72.67	72.67	1,035
Apr 18, 2024	73.11	73.11	72.94	72.94	72.94	432
Apr 17, 2024	73.11	73.11	73.11	73.11	73.11	353
Apr 16, 2024	74.20	74.71	74.20	74.52	74.52	116
Apr 15, 2024	74.25	74.33	74.25	74.33	74.33	397
Apr 12, 2024	74.21	74.96	74.16	74.16	74.16	351
Apr 11, 2024	73.70	73.71	73.61	73.71	73.71	204
Apr 10, 2024	73.60	73.79	73.60	73.79	73.79	1,824
Apr 09, 2024	73.95	73.95	73.25	73.25	73.25	665
Apr 08, 2024	73.80	74.26	73.61	73.77	73.77	503
Apr 05, 2024	73.80	73.98	73.80	73.98	73.98	232
Apr 04, 2024	73.60	74.08	73.37	74.08	74.08	1,380
Apr 03, 2024	73.26	73.53	73.26	73.53	73.53	800
Apr 02, 2024	72.70	73.06	72.65	73.00	73.00	722
Apr 01, 2024	72.70	72.70	72.28	72.61	72.61	192
Mar 28, 2024	72.65	72.65	72.65	72.65	72.65	156
Mar 27, 2024	71.94	71.94	71.94	71.94	71.94	34
Mar 26, 2024	71.98	71.98	71.98	71.98	71.98	72
Mar 25, 2024	72.08	72.08	72.08	72.08	72.08	144
Mar 22, 2024	71.34	71.34	71.34	71.34	71.34	2
Mar 21, 2024	71.78	71.78	71.78	71.78	71.78	24
Mar 20, 2024	71.73	71.73	71.73	71.73	71.73	51
Mar 19, 2024	72.21	72.31	72.20	72.31	72.31	1,206
Mar 18, 2024	71.76	72.09	71.67	72.09	72.09	102
Mar 15, 2024	71.57	71.57	71.57	71.57	71.57	125
Mar 14, 2024	71.32	71.32	71.32	71.32	71.32	393
Mar 13, 2024	70.69	70.69	70.69	70.69	70.69	82
Mar 12, 2024	69.62	69.62	69.62	69.62	69.62	46
Mar 11, 2024	69.78	69.78	69.78	69.78	69.78	14
Mar 08, 2024	69.29	69.29	69.29	69.29	69.29	33
Mar 07, 2024	69.76	69.76	69.76	69.76	69.76	177
Mar 06, 2024	69.87	69.87	69.60	69.60	69.60	250
Mar 05, 2024	69.20	69.31	69.20	69.31	69.31	50
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,814.81+206.78(+0.91%)

S&P 5005,459.10+59.88(+1.11%)

DOW40,589.34+654.27(+1.64%)

CAD/USD0.7229-0.0006(-0.08%)

CRUDE OIL76.44-1.84(-2.35%)

Bitcoin CAD95,897.01+2,230.38(+2.38%)

Crude Oil Nov 25 (CLX25.NYM)

S&P/TSX
22,814.81
+206.78(+0.91%)

S&P 500
5,459.10
+59.88(+1.11%)

DOW
40,589.34
+654.27(+1.64%)

CAD/USD
0.7229
-0.0006(-0.08%)

CRUDE OIL
76.44
-1.84(-2.35%)

Bitcoin CAD
95,897.01
+2,230.38(+2.38%)