Canada markets closed

Crude Oil Dec 28 (CLZ28.NYM)

NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
64.45-1.12 (-1.71%)
As of 12:12PM EDT. Market open.
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 202465.5765.5765.5765.5765.5734
Apr 24, 202465.4865.4865.4865.4865.4834
Apr 23, 202465.0565.0565.0565.0565.0582
Apr 22, 202464.5064.8864.4564.8864.8820
Apr 19, 202464.9564.9564.9364.9364.93229
Apr 18, 202465.5065.5065.0265.0265.02317
Apr 17, 202465.9565.9565.1365.1365.13104
Apr 16, 202465.6065.8365.6065.8365.8380
Apr 15, 202465.2765.4865.2765.4865.48131
Apr 12, 202465.4065.4065.2365.2365.23188
Apr 11, 202465.1065.1064.8964.8964.8987
Apr 10, 202464.7464.7464.7464.7464.7445
Apr 09, 202464.5564.5564.5564.5564.5562
Apr 08, 202465.0965.0964.9364.9364.93561
Apr 05, 202465.0965.0964.9264.9264.92198
Apr 04, 202465.0965.0965.0565.0565.0560
Apr 03, 202465.0965.0965.0965.0965.09300
Apr 02, 202465.1565.1564.8764.8764.87659
Apr 01, 202464.9564.9564.9564.9564.95117
Mar 28, 202465.0365.0365.0365.0365.0395
Mar 27, 202464.8364.8364.8364.8364.835
Mar 26, 202464.8764.8764.8764.8764.879
Mar 25, 202464.8464.8464.8464.8464.8437
Mar 22, 202464.4564.4564.4564.4564.4575
Mar 21, 202464.5764.7964.5064.6964.6935
Mar 20, 202464.7964.7964.7964.7964.79153
Mar 19, 202465.0065.1065.0065.0765.073
Mar 18, 202464.9164.9964.9164.9964.99104
Mar 15, 202464.9465.0164.7565.0165.01400
Mar 14, 202464.7664.7664.7664.7664.76129
Mar 13, 202464.6864.6864.6864.6864.6839
Mar 12, 202464.2764.2764.2764.2764.27-
Mar 11, 202464.3664.3664.3664.3664.3622
Mar 08, 202463.9063.9063.9063.9063.9022
Mar 07, 202464.2064.2064.2064.2064.2046
Mar 06, 202463.9763.9963.9663.9963.99123
Mar 05, 202464.1364.1364.1364.1364.13135
Mar 04, 202464.7564.7564.7564.7564.7560
Mar 01, 202463.8663.8663.8663.8663.86318
Feb 29, 202463.8064.0663.8064.0664.0626
Feb 28, 202464.1864.1864.1864.1864.1876
Feb 27, 202464.2464.2464.2464.2464.2438
Feb 26, 202464.0664.2064.0664.0664.06102
Feb 23, 202464.0364.0364.0364.0364.03167
Feb 22, 202464.2164.2164.2164.2164.2169
Feb 21, 202463.9863.9863.9863.9863.9848
Feb 20, 202463.9163.9163.9163.9163.91253
Feb 16, 202464.7964.7964.7964.7964.7983
Feb 15, 202464.6664.6664.6664.6664.6695
Feb 14, 202464.5464.5464.5464.5464.54105
Feb 13, 202464.9964.9964.9964.9964.99122
Feb 12, 202464.6664.6664.6664.6664.66125
Feb 09, 202464.3464.3464.3464.3464.3448
Feb 08, 202463.9763.9763.9763.9763.9740
Feb 07, 202463.4263.4263.4263.4263.42434
Feb 06, 202463.1763.1763.1763.1763.1785
Feb 05, 202463.3563.3563.3563.3563.35443
Feb 02, 202462.9162.9162.9162.9162.91872
Feb 01, 202463.4263.4263.4263.4263.42416
Jan 31, 202464.3964.3964.3964.3964.39192
Jan 30, 202464.8564.8564.8564.8564.85183
Jan 29, 202464.1964.1964.1964.1964.19204
Jan 26, 202464.6764.6764.6764.6764.67315
Jan 25, 202464.1964.1964.1964.1964.19167
Jan 24, 202463.4964.0063.4963.7963.7933
Jan 23, 202463.4963.4963.4963.4963.4952
Jan 22, 202463.5363.5363.5363.5363.5372
Jan 19, 202462.7462.7462.7462.7462.7416
Jan 18, 202463.0063.2563.0063.2563.2522
Jan 17, 202461.8862.9161.8862.9162.91726
Jan 16, 202462.9762.9762.9762.9762.9766
Jan 12, 202463.3263.3263.3263.3263.32403
Jan 11, 202462.8962.8962.6262.6262.62180
Jan 10, 202462.2662.2962.2662.2962.2966
Jan 09, 202462.2662.5562.2562.2562.25114
Jan 08, 202462.1662.1662.1662.1662.16257
Jan 05, 202462.5562.5562.5562.5562.55136
Jan 04, 202461.8162.3061.8162.3062.30315
Jan 03, 202461.9962.5461.9962.5462.54438
Jan 02, 202461.7661.7861.7661.7861.78203
Dec 29, 202361.5162.0061.5161.6761.6747
Dec 28, 202362.5062.5061.8861.8861.88273
Dec 27, 202362.5862.5862.5862.5862.58251
Dec 26, 202363.5063.5062.6562.6562.65104
Dec 22, 202362.5962.5962.5962.5962.5984
Dec 21, 202363.2763.2763.2763.2763.2787
Dec 20, 202363.9063.9063.9063.9063.9011
Dec 19, 202364.0564.0564.0564.0564.05342
Dec 18, 202363.8663.8663.8663.8663.8673
Dec 15, 202363.8963.8963.8963.8963.89-
Dec 14, 202363.9763.9763.9763.9763.97405
Dec 13, 202363.1963.1963.1963.1963.19200
Dec 12, 202362.6262.6262.6262.6262.6266
Dec 11, 202363.3863.3863.3863.3863.38620
Dec 08, 202363.1363.1363.1363.1363.1367
Dec 07, 202362.4462.4462.4462.4462.448
Dec 06, 202362.3162.3162.3162.3162.3148
Dec 05, 202362.3062.3062.3062.3062.30112
Dec 04, 202362.5062.5062.5062.5062.50421
Dec 01, 202362.1762.1762.1762.1762.1737
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...