Canada markets closed

Crude Oil Dec 25 (CLZ25.NYM)

NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
68.58-1.36 (-1.94%)
As of 11:29PM EDT. Market open.
Time Period:
Oct 14, 2023 - Oct 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 14, 202468.3368.9168.2968.5868.583,021
Oct 14, 202470.3970.3968.5369.9469.9429,824
Oct 11, 202470.6370.9569.9470.7870.7829,824
Oct 10, 202469.3970.9469.3670.7570.7550,667
Oct 09, 202470.2470.4568.5369.2869.2863,971
Oct 08, 202471.6972.3569.2269.9269.92105,638
Oct 07, 202469.6171.9069.2871.8071.8097,812
Oct 04, 202469.9770.6069.5669.7069.7092,449
Oct 03, 202468.0770.3367.9670.0170.0187,165
Oct 02, 202468.1369.3167.3867.5867.5855,886
Oct 01, 202466.5668.7164.9467.4767.47113,862
Sept 30, 202466.3267.0965.9066.3966.3941,773
Sept 27, 202465.8066.5165.4166.1766.1740,068
Sept 26, 202467.1567.5665.4365.9765.9782,760
Sept 25, 202468.1668.2966.7667.1067.1045,859
Sept 24, 202467.3268.6867.1768.1368.1339,436
Sept 23, 202467.5668.0466.3167.1467.1432,616
Sept 20, 202467.4267.6866.9467.3467.3432,412
Sept 19, 202466.4267.8166.3067.4167.4140,534
Sept 18, 202466.9367.0665.8466.7866.7829,999
Sept 17, 202466.3267.3165.8966.8766.8726,506
Sept 16, 202465.6666.5865.2366.2166.2121,072
Sept 13, 202465.9166.4165.2365.2865.2830,969
Sept 12, 202464.6766.2864.6265.8065.8036,463
Sept 11, 202463.9564.9763.4664.6364.6343,898
Sept 10, 202465.5465.8163.2663.5563.5570,430
Sept 09, 202465.5166.0965.0065.5265.5256,442
Sept 06, 202466.5266.9265.1265.3365.3367,332
Sept 05, 202465.9967.1165.9966.4566.4563,223
Sept 04, 202466.3767.1565.7465.9965.9984,643
Sept 03, 202468.4168.9366.2566.4066.4071,457
Aug 30, 202469.8270.1668.2568.4968.4944,602
Aug 29, 202468.6670.0268.4569.7569.7537,422
Aug 28, 202469.9069.9468.6668.8868.8833,165
Aug 27, 202470.4570.7369.5869.6969.6950,171
Aug 26, 202469.6070.9569.5770.6870.6847,594
Aug 23, 202468.2669.6268.1569.4669.4633,875
Aug 22, 202467.7368.6567.4368.2368.2335,431
Aug 21, 202468.3968.9667.3767.6367.6345,986
Aug 20, 202469.1569.2568.3168.3968.3929,827
Aug 19, 202470.1070.4068.8769.0369.0329,067
Aug 16, 202470.9470.9969.4470.0270.0238,165
Aug 15, 202470.4371.2670.0870.9870.9833,499
Aug 14, 202470.8771.2370.1970.3170.3130,483
Aug 13, 202471.4471.7170.5870.6970.6947,525
Aug 12, 202469.9971.7969.9971.7671.7646,154
Aug 09, 202469.6870.2069.4570.1170.1125,535
Aug 08, 202469.0769.7768.5369.7069.7037,861
Aug 07, 202467.8069.3267.5868.9168.9138,632
Aug 06, 202468.7269.1067.5267.8367.8335,167
Aug 05, 202468.5968.7867.1368.0768.0750,103
Aug 02, 202470.5470.8767.7468.0368.0347,344
Aug 01, 202471.4471.8170.1670.2870.2839,542
Jul 31, 202469.6871.4569.6571.0671.0645,085
Jul 30, 202469.9069.9469.2969.4069.4036,069
Jul 29, 202470.7570.8669.4669.8869.8838,614
Jul 26, 202471.0871.2669.5070.3970.3930,745
Jul 25, 202470.4671.1269.6470.9670.9637,520
Jul 24, 202470.3470.9570.1170.6670.6628,980
Jul 23, 202471.1571.4169.9070.0270.0233,241
Jul 22, 202471.2971.3870.4771.2171.2128,366
Jul 19, 202472.5172.8770.9471.0071.0026,439
Jul 18, 202472.7173.1172.3472.6872.6833,379
Jul 17, 202472.2372.8071.8972.6472.6432,848
Jul 16, 202472.8272.8371.7172.0272.0226,104
Jul 15, 202473.0573.0772.6272.8172.8116,254
Jul 12, 202473.0973.4272.9273.0273.0234,095
Jul 11, 202473.2273.6672.7873.0873.0822,717
Jul 10, 202473.2873.4772.6873.0873.0826,273
Jul 09, 202473.8674.0273.0173.1073.1020,235
Jul 08, 202474.2674.2673.6073.9473.9419,950
Jul 05, 202474.5874.8574.0874.1474.1418,966
Jul 03, 202474.1074.7473.9374.7174.7127,232
Jul 02, 202473.9974.4373.9074.0474.0436,008
Jul 01, 202473.1274.1572.9574.0474.0436,929
Jun 28, 202473.2773.8272.7372.9772.9717,192
Jun 27, 202473.1273.6672.9373.2073.2024,416
Jun 26, 202472.7973.5172.6373.1873.1827,615
Jun 25, 202473.1273.3672.6772.8472.8423,532
Jun 24, 202472.4473.2072.2673.1173.1119,790
Jun 21, 202472.7573.0772.1872.4172.4116,700
Jun 20, 202472.5873.2172.4772.8572.8534,416
Jun 18, 202471.6272.6671.5172.5572.5532,412
Jun 17, 202471.3071.9371.1171.6071.6050,229
Jun 14, 202471.5872.3071.2171.4171.4130,549
Jun 13, 202471.5972.2671.3971.8171.8122,442
Jun 12, 202471.4472.3371.3871.7071.7026,783
Jun 11, 202471.2771.7470.8971.3971.3928,601
Jun 10, 202469.7871.3969.7071.0171.0126,159
Jun 07, 202469.4469.9669.2669.7969.7927,429
Jun 06, 202468.6769.6668.5869.3769.3738,791
Jun 05, 202468.3968.7568.2168.4668.4637,880
Jun 04, 202469.5369.7468.3068.3868.3844,739
Jun 03, 202471.6071.8469.5669.7169.7153,062
May 31, 202471.2572.0270.7871.4371.4348,292
May 30, 202472.0472.2471.2171.3471.3429,786
May 29, 202472.6072.8271.9172.0972.0935,358
May 28, 202471.0072.6170.9472.3772.3734,072
May 24, 202470.5871.1070.1670.8570.8518,722
May 23, 202470.5871.7570.3170.5970.5924,671
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...