Canada markets closed

Crude Oil Dec 29 (CLZ29.NYM)

NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
63.55+0.22 (+0.35%)
As of 08:24AM EDT. Market open.
Time Period:
May 10, 2023 - May 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 10, 202463.5563.5563.5563.5563.5518
May 09, 202463.3363.3363.3363.3363.3314
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
Feb 22, 202464.1464.1464.1464.1464.143
Feb 21, 202463.8763.8763.8763.8763.87-
Feb 20, 202463.8463.8463.8463.8463.84-
Feb 16, 202464.7864.7864.7864.7864.7820
Feb 15, 202464.6964.6964.6964.6964.6928
Feb 14, 202464.5564.5564.5564.5564.55101
Feb 13, 202464.9964.9964.9964.9964.99-
Feb 12, 202464.5064.6664.5064.6664.6675
Feb 09, 202464.2864.2864.2864.2864.283
Feb 08, 202463.9663.9663.9663.9663.966
Feb 07, 202463.4463.4463.4463.4463.44110
Feb 06, 202463.1363.1363.1363.1363.13-
Feb 05, 202463.3363.3363.3363.3363.33147
Feb 02, 202462.7662.7662.7662.7662.76351
Feb 01, 202463.2363.2363.2363.2363.23200
Jan 31, 202464.1064.1064.1064.1064.10-
Jan 30, 202464.5464.5464.5464.5464.544
Jan 29, 202463.8763.8763.8763.8763.8750
Jan 26, 202463.9864.3863.9864.3864.385
Jan 25, 202463.8963.8963.8963.8963.898
Jan 24, 202463.4963.4963.4963.4963.49-
Jan 23, 202463.1963.1963.1963.1963.19-
Jan 22, 202463.2363.2363.2363.2363.2310
Jan 19, 202462.4462.4462.4462.4462.44-
Jan 18, 202462.9562.9562.9562.9562.95-
Jan 17, 202462.6162.6162.6162.6162.61-
Jan 16, 202462.6662.6662.6662.6662.66-
Jan 12, 202463.0163.0163.0163.0163.01-
Jan 11, 202462.3162.3162.3162.3162.3150
Jan 10, 202461.9461.9461.9461.9461.948
Jan 09, 202461.8461.8461.8461.8461.84-
Jan 08, 202461.7561.7561.7561.7561.7513
Jan 05, 202462.0162.0162.0162.0162.011
Jan 04, 202461.7661.7661.7661.7661.76-
Jan 03, 202462.0062.0062.0062.0062.002
Jan 02, 202461.2461.2461.2461.2461.24-
Dec 29, 202361.1361.1361.1361.1361.13-
Dec 28, 202361.4761.4761.3461.3461.3452
Dec 27, 202362.0362.0362.0362.0362.03-
Dec 26, 202362.1062.1062.1062.1062.1038
Dec 22, 202362.0262.0262.0262.0262.02-
Dec 21, 202363.1763.1762.6962.6962.6914
Dec 20, 202363.3263.3263.3263.3263.32-
Dec 19, 202363.4763.4763.4763.4763.47-
Dec 18, 202364.0064.0063.2863.2863.2812
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...