Canada markets closed

Crude Oil Dec 26 (CLZ26.NYM)

NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
69.40-0.13 (-0.19%)
As of 06:58PM EDT. Market open.
Time Period:
Jun 20, 2023 - Jun 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 20, 202469.4069.4069.4069.4069.4012
Jun 19, 2024------
Jun 18, 202468.5069.4068.4069.3069.3010,201
Jun 17, 202468.5768.9068.2268.4168.4110,201
Jun 14, 202468.7769.2768.3668.5168.514,327
Jun 13, 202468.7369.3268.6468.8568.854,387
Jun 12, 202468.7269.4268.5968.8268.825,277
Jun 11, 202468.4568.8668.1568.6568.655,598
Jun 10, 202467.2368.5467.2368.2368.236,426
Jun 07, 202466.8367.2866.6667.2667.264,822
Jun 06, 202466.2167.0166.1066.6966.696,712
Jun 05, 202466.1266.3465.9266.0266.0210,088
Jun 04, 202467.4167.4165.9866.0366.039,408
Jun 03, 202468.5569.0267.2367.3367.3313,003
May 31, 202468.2668.9368.0568.6868.6811,037
May 30, 202468.7869.0468.2468.3668.365,878
May 29, 202469.2669.4068.6668.8768.875,157
May 28, 202468.0769.2868.0769.0769.078,720
May 24, 202467.8168.1967.5367.9667.964,597
May 23, 202467.9968.7967.6267.8467.846,631
May 22, 202468.8968.9767.9768.1268.125,420
May 21, 202469.1369.3568.6369.0269.025,444
May 20, 202468.9769.3768.7669.1769.172,801
May 17, 202468.5968.9668.4768.9668.962,479
May 16, 202468.3268.6867.9568.5268.523,996
May 15, 202467.9368.3367.5468.1668.166,607
May 14, 202468.0268.1267.4067.9767.974,167
May 13, 202467.6168.2367.3767.9867.981,194
May 10, 202468.1868.3567.6467.7367.731,701
May 09, 202468.0368.1967.8768.1568.151,955
May 08, 202468.0268.2567.3867.9967.994,241
May 07, 202468.3968.4767.8968.2368.234,274
May 06, 202468.0668.5768.0668.4468.443,213
May 03, 202468.1368.5768.0068.1568.154,385
May 02, 202467.7368.1867.6267.9867.984,707
May 01, 202469.1269.1267.3867.5667.567,084
Apr 30, 202469.1769.7268.4369.1769.175,798
Apr 29, 202469.7770.0869.0669.4869.485,059
Apr 26, 202469.7570.2069.4169.8969.893,536
Apr 25, 202469.4769.7469.0769.6469.642,116
Apr 24, 202469.0769.4869.0169.4369.433,626
Apr 23, 202468.9169.3168.4169.1569.152,020
Apr 22, 202468.6068.8868.1768.7668.762,097
Apr 19, 202469.0169.9768.6168.9168.917,251
Apr 18, 202469.4169.6368.8869.1269.125,768
Apr 17, 202470.2970.4569.2269.2969.295,664
Apr 16, 202470.1970.4969.9870.3170.315,182
Apr 15, 202469.7270.2169.3270.0370.034,317
Apr 12, 202469.5670.5469.5669.7569.757,607
Apr 11, 202469.2469.6069.1669.2969.292,684
Apr 10, 202468.8769.3868.6869.2069.203,405
Apr 09, 202469.3669.5468.7168.8468.842,799
Apr 08, 202469.2769.7568.8169.2569.254,051
Apr 05, 202469.3069.6169.1769.3569.356,674
Apr 04, 202469.3469.5869.0169.5369.535,841
Apr 03, 202469.0069.3469.0069.2769.276,043
Apr 02, 202468.8569.1468.6468.8768.874,596
Apr 01, 202468.5168.9168.5068.7268.722,628
Mar 28, 202468.4568.7668.3168.7468.741,671
Mar 27, 202468.1168.3767.8168.2968.291,044
Mar 26, 202468.4168.4968.0368.3068.301,503
Mar 25, 202467.8368.5067.8368.3168.312,532
Mar 22, 202467.9568.1367.6467.7667.761,942
Mar 21, 202468.3168.3167.8168.0968.092,179
Mar 20, 202468.4668.5867.7168.0868.085,058
Mar 19, 202468.2568.6568.2268.4868.482,229
Mar 18, 202467.9068.3367.8968.2868.282,125
Mar 15, 202467.5068.0367.5068.0368.031,494
Mar 14, 202467.3967.7467.3067.7467.742,245
Mar 13, 202466.6667.5766.6667.3867.382,999
Mar 12, 202466.9567.0166.4566.6366.632,008
Mar 11, 202466.1566.9065.9366.7366.732,074
Mar 08, 202466.6066.7065.8566.2166.212,764
Mar 07, 202466.3466.6566.1066.5966.591,786
Mar 06, 202466.1966.7366.1966.3866.381,460
Mar 05, 202466.8066.8266.1866.3366.331,821
Mar 04, 202466.1866.9566.0166.9166.913,440
Mar 01, 202466.3566.6966.1366.3366.331,625
Feb 29, 202466.3166.3765.9666.1966.191,620
Feb 28, 202466.0866.6666.0166.3766.371,858
Feb 27, 202466.2966.5966.0266.5266.52746
Feb 26, 202466.0166.5565.7366.2266.221,232
Feb 23, 202466.4966.4965.6765.9865.982,525
Feb 22, 202466.4066.5765.8366.5066.501,735
Feb 21, 202466.2266.4365.8866.2666.261,596
Feb 20, 202466.6667.0566.0466.0966.091,668
Feb 16, 202466.6966.9466.2066.9466.941,465
Feb 15, 202466.3267.1966.1666.7366.731,922
Feb 14, 202467.0767.4466.3266.4466.442,229
Feb 13, 202466.8467.2066.6067.0467.041,325
Feb 12, 202466.5966.8166.2166.7766.771,444
Feb 09, 202465.9966.7965.9966.5966.592,177
Feb 08, 202465.4466.2165.2466.1666.162,240
Feb 07, 202464.9865.4564.9265.2965.291,722
Feb 06, 202465.1065.3864.7664.9764.971,557
Feb 05, 202464.6065.1064.4565.0165.012,263
Feb 02, 202465.5265.5264.3464.5264.524,040
Feb 01, 202466.8066.8065.0065.1765.174,688
Jan 31, 202467.1067.2566.2066.4466.442,846
Jan 30, 202466.9967.4366.4167.3367.331,976
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...