Canada markets closed

Crude Oil Dec 25 (CLZ25.NYM)

NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
71.16+0.08 (+0.11%)
As of 09:55PM EDT. Market open.
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 05, 202471.0371.3570.9771.1671.16490
May 03, 202471.1571.7170.9571.0871.0832,806
May 02, 202470.7371.3770.6471.0571.0532,806
May 01, 202472.5072.5070.4970.6370.6336,174
Apr 30, 202472.8473.4071.8372.6272.6223,717
Apr 29, 202473.3673.6772.7273.0073.0022,540
Apr 26, 202473.3473.8673.0273.4973.4919,259
Apr 25, 202472.9173.3272.3473.1673.1615,914
Apr 24, 202472.8172.9872.4672.8772.8714,408
Apr 23, 202472.3372.8571.6472.7672.7617,579
Apr 22, 202472.1172.2971.3972.1672.1620,251
Apr 19, 202472.5074.0272.0172.3672.3638,330
Apr 18, 202472.9873.2072.3672.6372.6331,039
Apr 17, 202474.1874.3672.6672.8172.8133,500
Apr 16, 202474.1774.4073.7974.1874.1821,418
Apr 15, 202473.9674.1873.1273.9873.9821,750
Apr 12, 202473.6674.8273.5773.7973.7928,863
Apr 11, 202473.4173.7273.1773.3473.3419,138
Apr 10, 202472.9373.6372.7273.4173.4134,745
Apr 09, 202473.5573.7772.7172.8872.8823,593
Apr 08, 202473.2374.0072.6573.3973.3923,797
Apr 05, 202473.6073.9873.3273.5873.5831,944
Apr 04, 202473.2173.8872.8573.6973.6930,297
Apr 03, 202472.8573.2672.6873.1673.1633,184
Apr 02, 202472.3872.9272.2972.6572.6531,351
Apr 01, 202472.2172.5871.9272.2972.2916,407
Mar 28, 202471.7972.3471.6672.3272.3212,450
Mar 27, 202471.4471.8071.0771.6371.6310,894
Mar 26, 202471.8372.0271.3771.6671.6613,579
Mar 25, 202470.9872.0170.9871.7571.7512,913
Mar 22, 202471.3171.6170.9171.0371.039,511
Mar 21, 202471.6771.7471.1171.4671.4617,680
Mar 20, 202471.9872.1071.0771.4171.4121,917
Mar 19, 202471.6972.1771.6171.9871.9826,333
Mar 18, 202471.1871.8371.1471.7571.7520,675
Mar 15, 202470.7371.2870.6471.2671.2612,764
Mar 14, 202470.3471.0170.3471.0171.0124,041
Mar 13, 202469.4970.5569.4070.4070.4020,579
Mar 12, 202469.7169.8969.1769.3669.3611,219
Mar 11, 202468.9269.7068.6069.5269.5214,884
Mar 08, 202469.5869.8268.5769.0269.0211,177
Mar 07, 202469.3169.6668.9269.4869.4812,463
Mar 06, 202468.9369.8368.9069.3269.3217,011
Mar 05, 202469.4069.6468.8469.0469.0413,421
Mar 04, 202469.3469.6468.8669.6169.6120,190
Mar 01, 202469.0669.8168.8669.3169.3116,042
Feb 29, 202468.9269.2768.6968.8868.8811,054
Feb 28, 202469.1169.5868.7569.1169.1114,179
Feb 27, 202468.9669.4468.6669.3969.3911,013
Feb 26, 202468.4869.3668.1968.9568.9511,237
Feb 23, 202469.3369.3668.2968.5268.5212,954
Feb 22, 202469.1969.5468.5969.4069.4011,635
Feb 21, 202469.0869.3768.5669.0869.0815,738
Feb 20, 202469.4269.9268.7868.8568.8512,595
Feb 16, 202469.3969.7968.8869.7769.7711,670
Feb 15, 202468.9970.0368.6069.5069.5012,335
Feb 14, 202469.5770.2668.8869.0369.0312,884
Feb 13, 202469.5170.0369.3469.7269.7212,318
Feb 12, 202469.3069.6768.8369.5269.527,288
Feb 09, 202468.7969.6368.7569.4169.4111,664
Feb 08, 202467.9469.0567.7168.9568.9513,456
Feb 07, 202467.6167.9967.3467.8167.8110,820
Feb 06, 202467.3167.8867.0367.4467.447,982
Feb 05, 202466.8967.4766.5067.3267.329,045
Feb 02, 202467.9068.0066.4166.7466.7413,903
Feb 01, 202469.1969.4367.3467.5567.5526,605
Jan 31, 202470.2470.2468.7368.9668.9616,031
Jan 30, 202469.7570.3169.0070.1670.1615,760
Jan 29, 202470.4670.8569.2569.4969.4913,729
Jan 26, 202469.4370.3268.9770.2670.2612,045
Jan 25, 202468.7569.8468.6869.7769.7715,207
Jan 24, 202468.3669.2167.9568.6568.659,972
Jan 23, 202468.4468.7167.6568.3168.316,693
Jan 22, 202467.3568.8167.1068.5468.548,108
Jan 19, 202467.5568.1967.2567.3267.328,804
Jan 18, 202467.2868.0966.7167.9267.9210,485
Jan 17, 202467.0767.4166.1567.2167.2115,229
Jan 16, 202467.5668.3066.8967.4067.4012,029
Jan 12, 202467.6869.1567.6667.8267.8216,273
Jan 11, 202466.5768.0966.5767.0667.0610,830
Jan 10, 202466.8367.7766.4966.6366.6314,079
Jan 09, 202466.5367.5366.2366.9066.9010,285
Jan 08, 202467.9667.9665.8966.3666.3614,820
Jan 05, 202467.0868.2566.9967.9367.938,729
Jan 04, 202467.7868.3566.5667.2467.2413,606
Jan 03, 202466.4068.1065.9967.8167.8113,191
Jan 02, 202467.0068.3166.2866.4166.4111,017
Dec 29, 202367.2867.5966.6066.8866.885,823
Dec 28, 202368.3068.8167.0667.0967.0911,798
Dec 27, 202368.7569.4068.2168.6268.629,728
Dec 26, 202368.0869.8467.9269.0069.0014,710
Dec 22, 202369.0269.3768.0068.1668.1612,262
Dec 21, 202369.2969.6268.4468.9168.9110,677
Dec 20, 202369.6770.2269.1469.4869.489,345
Dec 19, 202369.1870.1568.6069.7069.707,594
Dec 18, 202368.7970.4968.1469.0769.0712,918
Dec 15, 202368.7268.9567.7668.5568.559,420
Dec 14, 202367.4969.0167.2568.6768.679,323
Dec 13, 202366.4767.4166.1067.2667.268,248
Dec 12, 202368.1868.3866.2366.3966.398,853
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...