Crude Oil Dec 29 (CLZ29.NYM)
NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
As of 06:56PM EDT. Market open.
Time Period:
Oct 10, 2023 - Oct 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 09, 2024 | 66.01 | 66.01 | 66.01 | 66.01 | 66.01 | 20 |
| Oct 08, 2024 | 66.90 | 66.90 | 66.29 | 66.29 | 66.29 | 20 |
| Oct 07, 2024 | 67.45 | 67.45 | 67.45 | 67.45 | 67.45 | 8 |
| Oct 04, 2024 | 66.63 | 66.63 | 66.63 | 66.63 | 66.63 | 12 |
| Oct 03, 2024 | 66.91 | 66.91 | 66.91 | 66.91 | 66.91 | 26 |
| Oct 02, 2024 | 65.96 | 65.96 | 65.96 | 65.96 | 65.96 | 87 |
| Oct 01, 2024 | 66.28 | 66.28 | 66.28 | 66.28 | 66.28 | 386 |
| Sept 30, 2024 | 65.64 | 65.64 | 65.64 | 65.64 | 65.64 | 35 |
| Sept 27, 2024 | 65.33 | 65.33 | 65.33 | 65.33 | 65.33 | 125 |
| Sept 26, 2024 | 65.23 | 65.23 | 65.23 | 65.23 | 65.23 | 66 |
| Sept 25, 2024 | 65.04 | 65.04 | 65.04 | 65.04 | 65.04 | 266 |
| Sept 24, 2024 | 65.39 | 65.39 | 65.39 | 65.39 | 65.39 | 2 |
| Sept 23, 2024 | 64.68 | 64.68 | 64.68 | 64.68 | 64.68 | 376 |
| Sept 20, 2024 | 64.58 | 64.58 | 64.58 | 64.58 | 64.58 | 350 |
| Sept 19, 2024 | 64.63 | 64.63 | 64.63 | 64.63 | 64.63 | 28 |
| Sept 18, 2024 | 64.42 | 64.42 | 64.42 | 64.42 | 64.42 | - |
| Sept 17, 2024 | 64.43 | 64.43 | 64.43 | 64.43 | 64.43 | 21 |
| Sept 16, 2024 | 64.07 | 64.07 | 64.07 | 64.07 | 64.07 | 1 |
| Sept 13, 2024 | 63.95 | 63.95 | 63.75 | 63.75 | 63.75 | 15 |
| Sept 12, 2024 | 64.00 | 64.02 | 64.00 | 64.02 | 64.02 | 10 |
| Sept 11, 2024 | 63.89 | 63.89 | 63.55 | 63.55 | 63.55 | 24 |
| Sept 10, 2024 | 63.55 | 63.55 | 63.08 | 63.08 | 63.08 | 522 |
| Sept 09, 2024 | 64.11 | 64.11 | 64.11 | 64.11 | 64.11 | 21 |
| Sept 06, 2024 | 64.04 | 64.04 | 64.04 | 64.04 | 64.04 | 107 |
| Sept 05, 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
| Sept 04, 2024 | 63.98 | 63.98 | 63.98 | 63.98 | 63.98 | 216 |
| Sept 03, 2024 | 63.72 | 63.72 | 63.72 | 63.72 | 63.72 | 178 |
| Aug 30, 2024 | 63.82 | 63.82 | 63.82 | 63.82 | 63.82 | 13 |
| Aug 29, 2024 | 64.37 | 64.37 | 64.37 | 64.37 | 64.37 | 1 |
| Aug 28, 2024 | 63.94 | 63.94 | 63.94 | 63.94 | 63.94 | 5 |
| Aug 27, 2024 | 64.23 | 64.23 | 64.23 | 64.23 | 64.23 | 129 |
| Aug 26, 2024 | 64.48 | 64.48 | 64.48 | 64.48 | 64.48 | 14 |
| Aug 23, 2024 | 64.08 | 64.08 | 64.08 | 64.08 | 64.08 | 73 |
| Aug 22, 2024 | 63.51 | 63.51 | 63.51 | 63.51 | 63.51 | 77 |
| Aug 21, 2024 | 63.36 | 63.36 | 63.36 | 63.36 | 63.36 | 63 |
| Aug 20, 2024 | 63.39 | 63.39 | 63.39 | 63.39 | 63.39 | - |
| Aug 19, 2024 | 63.71 | 63.71 | 63.71 | 63.71 | 63.71 | - |
| Aug 16, 2024 | 64.03 | 64.03 | 64.03 | 64.03 | 64.03 | 20 |
| Aug 15, 2024 | 64.23 | 64.23 | 64.23 | 64.23 | 64.23 | 7 |
| Aug 14, 2024 | 63.85 | 63.85 | 63.85 | 63.85 | 63.85 | 3 |
| Aug 13, 2024 | 63.94 | 63.94 | 63.94 | 63.94 | 63.94 | 1 |
| Aug 12, 2024 | 64.25 | 64.48 | 64.25 | 64.48 | 64.48 | 40 |
| Aug 09, 2024 | 63.59 | 63.59 | 63.59 | 63.59 | 63.59 | - |
| Aug 08, 2024 | 63.44 | 63.44 | 63.44 | 63.44 | 63.44 | - |
| Aug 07, 2024 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | - |
| Aug 06, 2024 | 62.92 | 62.92 | 62.92 | 62.92 | 62.92 | 5 |
| Aug 05, 2024 | 62.67 | 63.12 | 62.67 | 63.12 | 63.12 | 17 |
| Aug 02, 2024 | 62.83 | 62.83 | 62.83 | 62.83 | 62.83 | 608 |
| Aug 01, 2024 | 63.00 | 63.00 | 62.94 | 62.94 | 62.94 | 3 |
| Jul 31, 2024 | 63.41 | 63.41 | 63.41 | 63.41 | 63.41 | 35 |
| Jul 30, 2024 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | 65 |
| Jul 29, 2024 | 63.70 | 63.70 | 63.70 | 63.70 | 63.70 | 22 |
| Jul 26, 2024 | 63.50 | 63.93 | 63.50 | 63.93 | 63.93 | 21 |
| Jul 25, 2024 | 63.76 | 64.02 | 63.76 | 64.02 | 64.02 | 12 |
| Jul 24, 2024 | 63.90 | 63.90 | 63.90 | 63.90 | 63.90 | - |
| Jul 23, 2024 | 63.70 | 63.70 | 63.70 | 63.70 | 63.70 | 2 |
| Jul 22, 2024 | 64.33 | 64.33 | 64.33 | 64.33 | 64.33 | - |
| Jul 19, 2024 | 64.23 | 64.23 | 64.23 | 64.23 | 64.23 | - |
| Jul 18, 2024 | 65.07 | 65.07 | 65.07 | 65.07 | 65.07 | 95 |
| Jul 17, 2024 | 64.53 | 65.01 | 64.45 | 65.01 | 65.01 | 10 |
| Jul 16, 2024 | 64.82 | 64.82 | 64.82 | 64.82 | 64.82 | - |
| Jul 15, 2024 | 65.08 | 65.08 | 65.08 | 65.08 | 65.08 | - |
| Jul 12, 2024 | 65.34 | 65.34 | 65.34 | 65.34 | 65.34 | - |
| Jul 11, 2024 | 65.22 | 65.22 | 65.22 | 65.22 | 65.22 | - |
| Jul 10, 2024 | 65.44 | 65.44 | 65.44 | 65.44 | 65.44 | - |
| Jul 09, 2024 | 65.40 | 65.40 | 65.40 | 65.40 | 65.40 | - |
| Jul 08, 2024 | 65.86 | 65.86 | 65.86 | 65.86 | 65.86 | - |
| Jul 05, 2024 | 65.75 | 65.75 | 65.75 | 65.75 | 65.75 | - |
| Jul 03, 2024 | 65.89 | 66.00 | 65.89 | 66.00 | 66.00 | 2 |
| Jul 02, 2024 | 65.71 | 65.71 | 65.71 | 65.71 | 65.71 | 7 |
| Jul 01, 2024 | 65.50 | 65.72 | 65.50 | 65.72 | 65.72 | 3 |
| Jun 28, 2024 | 65.05 | 65.05 | 65.05 | 65.05 | 65.05 | 27 |
| Jun 27, 2024 | 65.20 | 65.20 | 65.20 | 65.20 | 65.20 | - |
| Jun 26, 2024 | 65.36 | 65.36 | 65.36 | 65.36 | 65.36 | - |
| Jun 25, 2024 | 65.06 | 65.06 | 65.06 | 65.06 | 65.06 | 3 |
| Jun 24, 2024 | 65.23 | 65.23 | 65.23 | 65.23 | 65.23 | - |
| Jun 21, 2024 | 64.87 | 64.87 | 64.87 | 64.87 | 64.87 | - |
| Jun 20, 2024 | 65.13 | 65.13 | 65.13 | 65.13 | 65.13 | - |
| Jun 18, 2024 | 64.95 | 64.95 | 64.80 | 64.95 | 64.95 | 1 |
| Jun 17, 2024 | 64.09 | 64.09 | 64.09 | 64.09 | 64.09 | - |
| Jun 14, 2024 | 64.34 | 64.34 | 64.34 | 64.34 | 64.34 | - |
| Jun 13, 2024 | 64.52 | 64.52 | 64.52 | 64.52 | 64.52 | - |
| Jun 12, 2024 | 64.51 | 64.51 | 64.51 | 64.51 | 64.51 | - |
| Jun 11, 2024 | 64.54 | 64.54 | 64.39 | 64.54 | 64.54 | 2 |
| Jun 10, 2024 | 64.12 | 64.12 | 64.12 | 64.12 | 64.12 | 3 |
| Jun 07, 2024 | 63.49 | 63.49 | 63.49 | 63.49 | 63.49 | - |
| Jun 06, 2024 | 63.00 | 63.00 | 62.85 | 62.85 | 62.85 | 139 |
| Jun 05, 2024 | 62.46 | 62.46 | 62.46 | 62.46 | 62.46 | 34 |
| Jun 04, 2024 | 63.00 | 63.00 | 62.19 | 62.19 | 62.19 | 1 |
| Jun 03, 2024 | 64.60 | 64.60 | 63.35 | 63.35 | 63.35 | 244 |
| May 31, 2024 | 64.44 | 64.44 | 64.44 | 64.44 | 64.44 | 131 |
| May 30, 2024 | 64.02 | 64.02 | 64.02 | 64.02 | 64.02 | - |
| May 29, 2024 | 64.30 | 64.30 | 64.18 | 64.18 | 64.18 | 4 |
| May 28, 2024 | 64.26 | 64.26 | 64.26 | 64.26 | 64.26 | 5 |
| May 24, 2024 | 63.72 | 63.72 | 63.72 | 63.72 | 63.72 | 10 |
| May 23, 2024 | 63.91 | 63.91 | 63.75 | 63.75 | 63.75 | 2 |
| May 22, 2024 | 64.26 | 64.26 | 63.81 | 63.81 | 63.81 | 2 |
| May 21, 2024 | 64.65 | 64.65 | 64.50 | 64.50 | 64.50 | 141 |
| May 20, 2024 | 64.35 | 64.35 | 64.25 | 64.35 | 64.35 | 12 |
| May 17, 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
| *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.