Canada markets closed

Crude Oil Dec 26 (CLZ26.NYM)

NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
67.44-0.65 (-0.95%)
At close: 04:59PM EDT
Time Period:
Jul 27, 2023 - Jul 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 26, 202468.2168.3866.9467.6867.687,145
Jul 25, 202467.5868.2567.0668.0968.097,145
Jul 24, 202467.4468.0767.3467.8167.8112,685
Jul 23, 202468.1968.4267.2167.2767.278,451
Jul 22, 202468.1168.3567.6868.2568.253,394
Jul 19, 202469.2269.4767.9568.0068.003,522
Jul 18, 202469.2569.6369.1469.3369.336,792
Jul 17, 202468.9569.4768.8069.3169.314,893
Jul 16, 202469.4569.4568.6068.9368.934,529
Jul 15, 202469.5869.7269.3769.4769.472,780
Jul 12, 202469.6269.8869.5169.6969.696,718
Jul 11, 202469.9370.2069.4069.6869.684,119
Jul 10, 202469.8770.0369.4269.7969.797,200
Jul 09, 202470.4670.4769.6769.7669.763,623
Jul 08, 202470.5570.5570.1570.4870.484,031
Jul 05, 202470.7071.0570.4670.5370.534,326
Jul 03, 202470.4470.9870.3170.9670.965,769
Jul 02, 202470.4070.7570.3170.4570.457,292
Jul 01, 202469.5170.5169.5170.4670.4611,235
Jun 28, 202469.7070.1769.2669.5269.526,125
Jun 27, 202469.7170.1269.4869.7369.737,100
Jun 26, 202469.4870.0969.3769.8469.845,750
Jun 25, 202469.7069.9569.4069.5369.536,193
Jun 24, 202469.1269.8269.1269.7269.724,741
Jun 21, 202469.4069.6569.0069.1769.172,893
Jun 20, 202469.3069.9069.2869.5369.537,688
Jun 18, 202468.5069.4068.4069.3069.308,408
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...