Crude Oil Dec 27 (CLZ27.NYM)
NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
As of 02:15PM EDT. Market open.
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 66.28 | 66.45 | 66.23 | 66.27 | 66.27 | 396 |
| May 02, 2024 | 66.00 | 66.00 | 65.81 | 65.91 | 65.91 | 929 |
| May 01, 2024 | 65.85 | 65.90 | 65.31 | 65.49 | 65.49 | 1,996 |
| Apr 30, 2024 | 66.97 | 66.97 | 66.85 | 66.85 | 66.85 | 1,946 |
| Apr 29, 2024 | 67.11 | 67.11 | 67.11 | 67.11 | 67.11 | 385 |
| Apr 26, 2024 | 67.46 | 67.46 | 67.46 | 67.46 | 67.46 | 476 |
| Apr 25, 2024 | 67.00 | 67.24 | 67.00 | 67.24 | 67.24 | 616 |
| Apr 24, 2024 | 66.98 | 67.10 | 66.80 | 67.10 | 67.10 | 1,199 |
| Apr 23, 2024 | 66.81 | 66.90 | 66.69 | 66.73 | 66.73 | 532 |
| Apr 22, 2024 | 66.48 | 66.48 | 66.48 | 66.48 | 66.48 | 457 |
| Apr 19, 2024 | 66.52 | 66.75 | 66.52 | 66.56 | 66.56 | 979 |
| Apr 18, 2024 | 66.96 | 66.96 | 66.71 | 66.71 | 66.71 | 1,085 |
| Apr 17, 2024 | 67.79 | 67.79 | 66.84 | 66.84 | 66.84 | 909 |
| Apr 16, 2024 | 67.55 | 67.64 | 67.55 | 67.64 | 67.64 | 973 |
| Apr 15, 2024 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | 1,895 |
| Apr 12, 2024 | 67.00 | 67.26 | 67.00 | 67.00 | 67.00 | 1,477 |
| Apr 11, 2024 | 66.75 | 66.75 | 66.51 | 66.61 | 66.61 | 670 |
| Apr 10, 2024 | 66.15 | 66.46 | 66.15 | 66.46 | 66.46 | 493 |
| Apr 09, 2024 | 66.75 | 66.79 | 66.22 | 66.22 | 66.22 | 323 |
| Apr 08, 2024 | 66.63 | 66.95 | 66.58 | 66.58 | 66.58 | 1,613 |
| Apr 05, 2024 | 66.43 | 66.74 | 66.43 | 66.62 | 66.62 | 1,906 |
| Apr 04, 2024 | 66.70 | 66.78 | 66.53 | 66.78 | 66.78 | 461 |
| Apr 03, 2024 | 66.65 | 66.69 | 66.41 | 66.69 | 66.69 | 1,142 |
| Apr 02, 2024 | 66.35 | 66.49 | 66.21 | 66.38 | 66.38 | 1,043 |
| Apr 01, 2024 | 66.28 | 66.36 | 66.25 | 66.36 | 66.36 | 465 |
| Mar 28, 2024 | 66.50 | 66.50 | 66.25 | 66.39 | 66.39 | 443 |
| Mar 27, 2024 | 65.85 | 66.09 | 65.83 | 66.09 | 66.09 | 378 |
| Mar 26, 2024 | 66.10 | 66.10 | 66.10 | 66.10 | 66.10 | 420 |
| Mar 25, 2024 | 65.89 | 66.18 | 65.85 | 66.09 | 66.09 | 388 |
| Mar 22, 2024 | 65.60 | 65.79 | 65.60 | 65.66 | 65.66 | 358 |
| Mar 21, 2024 | 65.88 | 66.00 | 65.63 | 65.91 | 65.91 | 1,009 |
| Mar 20, 2024 | 66.34 | 66.34 | 65.68 | 65.95 | 65.95 | 2,236 |
| Mar 19, 2024 | 66.28 | 66.28 | 66.28 | 66.28 | 66.28 | 317 |
| Mar 18, 2024 | 66.13 | 66.13 | 66.13 | 66.13 | 66.13 | 236 |
| Mar 15, 2024 | 66.00 | 66.05 | 66.00 | 66.05 | 66.05 | 305 |
| Mar 14, 2024 | 65.50 | 65.75 | 65.50 | 65.75 | 65.75 | 471 |
| Mar 13, 2024 | 65.56 | 65.56 | 65.56 | 65.56 | 65.56 | 178 |
| Mar 12, 2024 | 65.23 | 65.23 | 65.03 | 65.03 | 65.03 | 68 |
| Mar 11, 2024 | 64.73 | 65.11 | 64.52 | 65.11 | 65.11 | 812 |
| Mar 08, 2024 | 64.49 | 64.61 | 64.49 | 64.61 | 64.61 | 194 |
| Mar 07, 2024 | 64.70 | 64.94 | 64.70 | 64.94 | 64.94 | 228 |
| Mar 06, 2024 | 64.71 | 64.71 | 64.71 | 64.71 | 64.71 | 401 |
| Mar 05, 2024 | 65.21 | 65.21 | 64.70 | 64.79 | 64.79 | 555 |
| Mar 04, 2024 | 64.42 | 65.40 | 64.42 | 65.40 | 65.40 | 406 |
| Mar 01, 2024 | 64.90 | 64.90 | 64.63 | 64.63 | 64.63 | 370 |
| Feb 29, 2024 | 64.69 | 64.69 | 64.69 | 64.69 | 64.69 | 235 |
| Feb 28, 2024 | 64.84 | 64.84 | 64.84 | 64.84 | 64.84 | 360 |
| Feb 27, 2024 | 64.52 | 64.96 | 64.42 | 64.91 | 64.91 | 227 |
| Feb 26, 2024 | 64.75 | 64.83 | 64.70 | 64.70 | 64.70 | 301 |
| Feb 23, 2024 | 64.62 | 64.79 | 64.02 | 64.60 | 64.60 | 709 |
| Feb 22, 2024 | 64.62 | 64.88 | 64.34 | 64.88 | 64.88 | 572 |
| Feb 21, 2024 | 64.45 | 64.65 | 64.45 | 64.65 | 64.65 | 247 |
| Feb 20, 2024 | 64.54 | 64.54 | 64.54 | 64.54 | 64.54 | 375 |
| Feb 16, 2024 | 64.92 | 65.38 | 64.92 | 65.38 | 65.38 | 335 |
| Feb 15, 2024 | 65.60 | 65.64 | 65.22 | 65.22 | 65.22 | 832 |
| Feb 14, 2024 | 65.05 | 65.05 | 65.05 | 65.05 | 65.05 | 418 |
| Feb 13, 2024 | 65.35 | 65.60 | 65.35 | 65.57 | 65.57 | 268 |
| Feb 12, 2024 | 65.24 | 65.24 | 65.24 | 65.24 | 65.24 | 325 |
| Feb 09, 2024 | 64.99 | 64.99 | 64.99 | 64.99 | 64.99 | 266 |
| Feb 08, 2024 | 64.20 | 64.65 | 63.90 | 64.59 | 64.59 | 577 |
| Feb 07, 2024 | 63.42 | 63.91 | 63.42 | 63.91 | 63.91 | 803 |
| Feb 06, 2024 | 64.02 | 64.02 | 63.63 | 63.63 | 63.63 | 408 |
| Feb 05, 2024 | 63.43 | 63.80 | 63.43 | 63.78 | 63.78 | 862 |
| Feb 02, 2024 | 64.05 | 64.05 | 63.11 | 63.34 | 63.34 | 1,642 |
| Feb 01, 2024 | 63.79 | 64.00 | 63.79 | 63.89 | 63.89 | 1,371 |
| Jan 31, 2024 | 64.84 | 64.99 | 64.81 | 64.99 | 64.99 | 986 |
| Jan 30, 2024 | 65.75 | 65.75 | 65.63 | 65.63 | 65.63 | 418 |
| Jan 29, 2024 | 65.57 | 65.57 | 65.02 | 65.02 | 65.02 | 241 |
| Jan 26, 2024 | 65.00 | 65.57 | 65.00 | 65.57 | 65.57 | 372 |
| Jan 25, 2024 | 64.95 | 65.25 | 64.95 | 65.07 | 65.07 | 540 |
| Jan 24, 2024 | 64.57 | 64.57 | 64.57 | 64.57 | 64.57 | 212 |
| Jan 23, 2024 | 64.30 | 64.30 | 64.30 | 64.30 | 64.30 | 145 |
| Jan 22, 2024 | 64.34 | 64.34 | 64.34 | 64.34 | 64.34 | 212 |
| Jan 19, 2024 | 63.47 | 63.47 | 63.47 | 63.47 | 63.47 | 117 |
| Jan 18, 2024 | 63.96 | 63.96 | 63.96 | 63.96 | 63.96 | 239 |
| Jan 17, 2024 | 63.57 | 63.57 | 63.57 | 63.57 | 63.57 | 340 |
| Jan 16, 2024 | 63.93 | 63.93 | 63.65 | 63.67 | 63.67 | 429 |
| Jan 12, 2024 | 64.30 | 64.40 | 63.89 | 64.07 | 64.07 | 2,051 |
| Jan 11, 2024 | 63.80 | 63.80 | 63.32 | 63.32 | 63.32 | 423 |
| Jan 10, 2024 | 62.95 | 63.00 | 62.95 | 62.99 | 62.99 | 551 |
| Jan 09, 2024 | 63.02 | 63.02 | 63.02 | 63.02 | 63.02 | 545 |
| Jan 08, 2024 | 62.85 | 63.00 | 62.77 | 62.87 | 62.87 | 904 |
| Jan 05, 2024 | 63.54 | 63.54 | 63.45 | 63.54 | 63.54 | 363 |
| Jan 04, 2024 | 62.92 | 63.24 | 62.61 | 63.24 | 63.24 | 536 |
| Jan 03, 2024 | 63.90 | 63.90 | 63.52 | 63.52 | 63.52 | 859 |
| Jan 02, 2024 | 63.35 | 63.57 | 62.67 | 62.69 | 62.69 | 498 |
| Dec 29, 2023 | 62.80 | 63.05 | 62.53 | 62.68 | 62.68 | 373 |
| Dec 28, 2023 | 63.40 | 63.40 | 62.91 | 62.91 | 62.91 | 790 |
| Dec 27, 2023 | 63.76 | 63.76 | 63.76 | 63.76 | 63.76 | 529 |
| Dec 26, 2023 | 63.65 | 64.64 | 63.65 | 63.85 | 63.85 | 371 |
| Dec 22, 2023 | 64.02 | 64.02 | 63.60 | 63.64 | 63.64 | 677 |
| Dec 21, 2023 | 64.07 | 64.33 | 63.97 | 64.33 | 64.33 | 595 |
| Dec 20, 2023 | 64.96 | 64.96 | 64.96 | 64.96 | 64.96 | 217 |
| Dec 19, 2023 | 65.14 | 65.14 | 65.14 | 65.14 | 65.14 | 875 |
| Dec 18, 2023 | 64.85 | 64.85 | 64.85 | 64.85 | 64.85 | 529 |
| Dec 15, 2023 | 64.67 | 64.77 | 64.67 | 64.77 | 64.77 | 308 |
| Dec 14, 2023 | 64.86 | 64.86 | 64.86 | 64.86 | 64.86 | 1,089 |
| Dec 13, 2023 | 63.86 | 63.94 | 63.86 | 63.94 | 63.94 | 865 |
| Dec 12, 2023 | 63.77 | 63.77 | 63.23 | 63.36 | 63.36 | 1,530 |
| Dec 11, 2023 | 64.29 | 64.29 | 64.29 | 64.29 | 64.29 | 876 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.