Canada markets open in 3 hours 18 minutes

Crude Oil Dec 29 (CLZ29.NYM)

NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
64.48-0.34 (-0.52%)
As of 04:46AM EDT. Market open.
Time Period:
Jul 17, 2023 - Jul 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 17, 202464.5364.5364.4564.4864.488
Jul 16, 202464.8264.8264.8264.8264.82-
Jul 15, 202465.0865.0865.0865.0865.08-
Jul 12, 202465.3465.3465.3465.3465.34-
Jul 11, 202465.2265.2265.2265.2265.22-
Jul 10, 202465.4465.4465.4465.4465.44-
Jul 09, 202465.4065.4065.4065.4065.40-
Jul 08, 202465.8665.8665.8665.8665.86-
Jul 05, 202465.7565.7565.7565.7565.75-
Jul 03, 202465.8966.0065.8966.0066.002
Jul 02, 202465.7165.7165.7165.7165.717
Jul 01, 202465.5065.7265.5065.7265.723
Jun 28, 202465.0565.0565.0565.0565.0527
Jun 27, 202465.2065.2065.2065.2065.20-
Jun 26, 202465.3665.3665.3665.3665.36-
Jun 25, 202465.0665.0665.0665.0665.063
Jun 24, 202465.2365.2365.2365.2365.23-
Jun 21, 202464.8764.8764.8764.8764.87-
Jun 20, 202465.1365.1365.1365.1365.13-
Jun 18, 202464.9564.9564.8064.9564.951
Jun 17, 202464.0964.0964.0964.0964.09-
Jun 14, 202464.3464.3464.3464.3464.34-
Jun 13, 202464.5264.5264.5264.5264.52-
Jun 12, 202464.5164.5164.5164.5164.51-
Jun 11, 202464.5464.5464.3964.5464.542
Jun 10, 202464.1264.1264.1264.1264.123
Jun 07, 202463.4963.4963.4963.4963.49-
Jun 06, 202463.0063.0062.8562.8562.85139
Jun 05, 202462.4662.4662.4662.4662.4634
Jun 04, 202463.0063.0062.1962.1962.191
Jun 03, 202464.6064.6063.3563.3563.35244
May 31, 202464.4464.4464.4464.4464.44131
May 30, 202464.0264.0264.0264.0264.02-
May 29, 202464.3064.3064.1864.1864.184
May 28, 202464.2664.2664.2664.2664.265
May 24, 202463.7263.7263.7263.7263.7210
May 23, 202463.9163.9163.7563.7563.752
May 22, 202464.2664.2663.8163.8163.812
May 21, 202464.6564.6564.5064.5064.50141
May 20, 202464.3564.3564.2564.3564.3512
May 17, 202464.0064.0064.0064.0064.00-
May 16, 202463.4063.7263.4063.7263.72220
May 15, 202463.4563.4563.4563.4563.4555
May 14, 202463.3663.3663.3663.3663.36-
May 13, 202463.5563.5563.2463.2463.242
May 10, 202463.5563.5563.1663.1663.1618
May 09, 202463.3363.3363.3363.3363.3318
May 08, 202463.7563.7563.2263.2263.2214
May 07, 202463.8063.8063.6663.6663.667
May 06, 202464.0064.0064.0064.0064.0047
May 03, 202463.7863.7863.7863.7863.78123
May 02, 202463.4163.4163.4163.4163.41-
May 01, 202462.9062.9162.8762.9162.916
Apr 30, 202464.1064.1264.1064.1264.123
Apr 29, 202464.3064.3064.3064.3064.30-
Apr 26, 202464.6164.6164.6164.6164.6137
Apr 25, 202464.4964.4964.4964.4964.497
Apr 24, 202464.4164.4164.4164.4164.41-
Apr 23, 202464.0064.0063.9863.9863.984
Apr 22, 202463.8163.8163.8163.8163.81-
Apr 19, 202464.0064.0063.7863.7863.784
Apr 18, 202464.2064.2063.8763.8763.8767
Apr 17, 202464.0364.0364.0364.0364.032
Apr 16, 202464.6864.6864.6864.6864.6860
Apr 15, 202464.4264.4264.4264.4264.425
Apr 12, 202464.3064.3064.2064.2964.2929
Apr 11, 202463.9763.9763.9763.9763.97-
Apr 10, 202463.8263.8263.8263.8263.82-
Apr 09, 202463.6363.6363.6363.6363.63-
Apr 08, 202463.9863.9863.9863.9863.98-
Apr 05, 202463.9463.9463.9463.9463.94-
Apr 04, 202464.1564.1564.1564.1564.15-
Apr 03, 202464.2264.2264.2264.2264.22201
Apr 02, 202464.1164.1164.1164.1164.11-
Apr 01, 202464.2464.2464.2464.2464.24-
Mar 28, 202464.3664.3664.3664.3664.361
Mar 27, 202464.2564.2564.2564.2564.25-
Mar 26, 202464.2964.2964.2964.2964.29-
Mar 25, 202464.2564.2564.2564.2564.25-
Mar 22, 202464.2064.2063.8663.8663.8648
Mar 21, 202464.2064.2064.2064.2064.20-
Mar 20, 202464.3764.3764.3064.3064.306
Mar 19, 202464.5664.5664.5664.5664.56-
Mar 18, 202464.5664.5664.5664.5664.56-
Mar 15, 202464.6664.6664.6664.6664.661
Mar 14, 202464.4964.4964.4964.4964.49-
Mar 13, 202464.4164.4164.4164.4164.41-
Mar 12, 202464.0064.0064.0064.0064.00-
Mar 11, 202464.0964.0964.0964.0964.09-
Mar 08, 202463.5763.7363.5763.7363.7318
Mar 07, 202463.9263.9263.9263.9263.92-
Mar 06, 202463.8063.8063.7963.7963.791
Mar 05, 202464.0064.0064.0064.0064.00-
Mar 04, 202464.1064.6264.1064.6264.624
Mar 01, 202463.7363.7363.7363.7363.73-
Feb 29, 202463.9763.9763.9763.9763.9710
Feb 28, 202464.1064.1064.0864.0864.08230
Feb 27, 202464.1764.1764.1064.1164.114
Feb 26, 202463.9963.9963.9963.9963.99-
Feb 23, 202463.9663.9663.9663.9663.9625
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...