Canada markets closed

Crude Oil Nov 25 (CLX25.NYM)

NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
71.94-1.23 (-1.68%)
As of 10:53AM EDT. Market open.
Time Period:
Jun 20, 2023 - Jun 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 19, 2024------
Jun 18, 202472.8572.8572.8572.8572.85534
Jun 17, 202471.9371.9471.9071.9071.90534
Jun 14, 202472.2172.2171.6871.6871.68383
Jun 13, 202471.9872.0871.9872.0872.08232
Jun 12, 202472.1472.1671.9671.9671.96170
Jun 11, 202471.6371.6371.6371.6371.63789
Jun 10, 202471.2771.2771.2771.2771.27261
Jun 07, 202469.9770.0269.8370.0170.01258
Jun 06, 202469.6269.6269.6269.6269.62287
Jun 05, 202468.6768.6768.6768.6768.67961
Jun 04, 202468.5968.5968.5968.5968.591,171
Jun 03, 202470.0170.0469.9069.9169.91567
May 31, 202471.6771.6771.6771.6771.67609
May 30, 202471.6171.6171.6171.6171.61219
May 29, 202472.3872.3872.3872.3872.38164
May 28, 202472.6672.9072.6672.6672.66476
May 24, 202471.2071.2071.1171.1171.1169
May 23, 202470.8170.8370.8170.8370.83432
May 22, 202471.2371.2371.2371.2371.23372
May 21, 202472.2872.2872.2872.2872.28254
May 20, 202472.5872.5872.5872.5872.5875
May 17, 202472.4872.4872.4872.4872.4888
May 16, 202471.9071.9071.9071.9071.9054
May 15, 202471.4371.4371.4371.4371.43125
May 14, 202471.2171.2171.2171.2171.21186
May 13, 202471.5271.5271.5271.5271.52185
May 10, 202471.1371.1371.1371.1371.13112
May 09, 202471.6871.6871.5771.6771.67267
May 08, 202471.5071.5071.5071.5071.50202
May 07, 202471.6071.6071.6071.6071.60169
May 06, 202471.7071.7071.6071.7071.70214
May 03, 202471.3371.3471.3371.3471.34117
May 02, 202471.5171.5171.3171.3171.31104
May 01, 202470.8070.9070.8070.9070.90464
Apr 30, 202472.9372.9372.9372.9372.93129
Apr 29, 202473.3173.3173.3173.3173.31179
Apr 26, 202473.5573.8173.5573.8173.81196
Apr 25, 202473.4773.4773.4773.4773.47223
Apr 24, 202473.1873.1873.1873.1873.1833
Apr 23, 202472.6073.0872.1673.0873.08154
Apr 22, 202472.7572.7572.4672.4672.46346
Apr 19, 202473.5173.7672.6072.6772.671,035
Apr 18, 202473.1173.1172.9472.9472.94432
Apr 17, 202473.1173.1173.1173.1173.11353
Apr 16, 202474.2074.7174.2074.5274.52116
Apr 15, 202474.2574.3374.2574.3374.33397
Apr 12, 202474.2174.9674.1674.1674.16351
Apr 11, 202473.7073.7173.6173.7173.71204
Apr 10, 202473.6073.7973.6073.7973.791,824
Apr 09, 202473.9573.9573.2573.2573.25665
Apr 08, 202473.8074.2673.6173.7773.77503
Apr 05, 202473.8073.9873.8073.9873.98232
Apr 04, 202473.6074.0873.3774.0874.081,380
Apr 03, 202473.2673.5373.2673.5373.53800
Apr 02, 202472.7073.0672.6573.0073.00722
Apr 01, 202472.7072.7072.2872.6172.61192
Mar 28, 202472.6572.6572.6572.6572.65156
Mar 27, 202471.9471.9471.9471.9471.9434
Mar 26, 202471.9871.9871.9871.9871.9872
Mar 25, 202472.0872.0872.0872.0872.08144
Mar 22, 202471.3471.3471.3471.3471.342
Mar 21, 202471.7871.7871.7871.7871.7824
Mar 20, 202471.7371.7371.7371.7371.7351
Mar 19, 202472.2172.3172.2072.3172.311,206
Mar 18, 202471.7672.0971.6772.0972.09102
Mar 15, 202471.5771.5771.5771.5771.57125
Mar 14, 202471.3271.3271.3271.3271.32393
Mar 13, 202470.6970.6970.6970.6970.6982
Mar 12, 202469.6269.6269.6269.6269.6246
Mar 11, 202469.7869.7869.7869.7869.7814
Mar 08, 202469.2969.2969.2969.2969.2933
Mar 07, 202469.7669.7669.7669.7669.76177
Mar 06, 202469.8769.8769.6069.6069.60250
Mar 05, 202469.2069.3169.2069.3169.3150
Mar 04, 202469.8869.8869.8869.8869.88141
Mar 01, 202469.6069.6069.6069.6069.60223
Feb 29, 202469.1569.1569.1569.1569.15109
Feb 28, 202469.3769.3769.3769.3769.37107
Feb 27, 202468.5769.6668.5769.6669.66636
Feb 26, 202468.9469.3668.4869.2269.22193
Feb 23, 202468.7968.7968.7568.7668.76124
Feb 22, 202469.0769.7069.0769.6969.69237
Feb 21, 202469.2969.4769.2969.3569.3579
Feb 20, 202469.6070.0769.1069.1269.12163
Feb 16, 202469.9970.0469.9970.0470.04221
Feb 15, 202469.7669.7669.7669.7669.7696
Feb 14, 202469.8069.9169.2869.2869.28114
Feb 13, 202470.0270.0269.9869.9869.9890
Feb 12, 202469.6969.7969.6969.7969.79251
Feb 09, 202469.5269.6869.5269.6869.68235
Feb 08, 202469.2269.2269.2269.2269.22425
Feb 07, 202467.9368.0567.9368.0568.05208
Feb 06, 202467.6767.6767.6767.6767.67309
Feb 05, 202467.3067.5467.2567.5467.54112
Feb 02, 202467.0967.0966.9466.9466.94277
Feb 01, 202468.9068.9067.6567.7767.77387
Jan 31, 202469.2169.2169.2169.2169.212,811
Jan 30, 202470.4470.4470.4470.4470.442,597
Jan 29, 202469.7469.7469.7469.7469.7482
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...