Crude Oil Dec 30 (CLZ30.NYM)
NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
As of 09:48AM EDT. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 01, 2024 | 62.21 | 62.21 | 62.21 | 62.21 | 62.21 | 9 |
| Apr 30, 2024 | 63.75 | 63.75 | 63.38 | 63.38 | 63.38 | 9 |
| Apr 29, 2024 | 63.56 | 63.75 | 63.56 | 63.56 | 63.56 | 5 |
| Apr 26, 2024 | 63.87 | 63.87 | 63.87 | 63.87 | 63.87 | 2 |
| Apr 25, 2024 | 63.82 | 63.82 | 63.82 | 63.82 | 63.82 | 2 |
| Apr 24, 2024 | 63.74 | 63.74 | 63.74 | 63.74 | 63.74 | - |
| Apr 23, 2024 | 63.31 | 63.31 | 63.31 | 63.31 | 63.31 | - |
| Apr 22, 2024 | 63.14 | 63.14 | 63.14 | 63.14 | 63.14 | - |
| Apr 19, 2024 | 63.11 | 63.11 | 63.11 | 63.11 | 63.11 | - |
| Apr 18, 2024 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | 49 |
| Apr 17, 2024 | 64.50 | 64.50 | 63.41 | 63.41 | 63.41 | 7 |
| Apr 16, 2024 | 64.06 | 64.06 | 64.06 | 64.06 | 64.06 | 56 |
| Apr 15, 2024 | 63.89 | 63.89 | 63.89 | 63.89 | 63.89 | - |
| Apr 12, 2024 | 63.82 | 63.82 | 63.82 | 63.82 | 63.82 | 5 |
| Apr 11, 2024 | 63.52 | 63.52 | 63.52 | 63.52 | 63.52 | - |
| Apr 10, 2024 | 63.37 | 63.37 | 63.37 | 63.37 | 63.37 | - |
| Apr 09, 2024 | 63.18 | 63.18 | 63.18 | 63.18 | 63.18 | - |
| Apr 08, 2024 | 63.49 | 63.49 | 63.49 | 63.49 | 63.49 | - |
| Apr 05, 2024 | 63.80 | 63.80 | 63.45 | 63.45 | 63.45 | 1 |
| Apr 04, 2024 | 63.66 | 63.66 | 63.66 | 63.66 | 63.66 | 1 |
| Apr 03, 2024 | 63.78 | 63.78 | 63.78 | 63.78 | 63.78 | - |
| Apr 02, 2024 | 63.75 | 63.75 | 63.75 | 63.75 | 63.75 | - |
| Apr 01, 2024 | 63.94 | 63.94 | 63.94 | 63.94 | 63.94 | - |
| Mar 28, 2024 | 64.14 | 64.14 | 64.14 | 64.14 | 64.14 | - |
| Mar 27, 2024 | 64.06 | 64.06 | 64.06 | 64.06 | 64.06 | - |
| Mar 26, 2024 | 64.10 | 64.10 | 64.10 | 64.10 | 64.10 | - |
| Mar 25, 2024 | 64.06 | 64.06 | 64.06 | 64.06 | 64.06 | - |
| Mar 22, 2024 | 63.67 | 63.67 | 63.67 | 63.67 | 63.67 | 21 |
| Mar 21, 2024 | 64.50 | 64.50 | 64.00 | 64.00 | 64.00 | 2 |
| Mar 20, 2024 | 64.10 | 64.10 | 64.10 | 64.10 | 64.10 | - |
| Mar 19, 2024 | 64.38 | 64.38 | 64.38 | 64.38 | 64.38 | - |
| Mar 18, 2024 | 64.46 | 64.46 | 64.46 | 64.46 | 64.46 | - |
| Mar 15, 2024 | 64.59 | 64.59 | 64.59 | 64.59 | 64.59 | - |
| Mar 14, 2024 | 64.42 | 64.42 | 64.42 | 64.42 | 64.42 | - |
| Mar 13, 2024 | 64.34 | 64.34 | 64.34 | 64.34 | 64.34 | - |
| Mar 12, 2024 | 63.93 | 63.93 | 63.93 | 63.93 | 63.93 | - |
| Mar 11, 2024 | 64.01 | 64.01 | 64.01 | 64.01 | 64.01 | - |
| Mar 08, 2024 | 63.62 | 63.62 | 63.62 | 63.62 | 63.62 | - |
| Mar 07, 2024 | 63.84 | 63.84 | 63.84 | 63.84 | 63.84 | - |
| Mar 06, 2024 | 64.10 | 64.10 | 63.80 | 63.80 | 63.80 | 1 |
| Mar 05, 2024 | 64.09 | 64.09 | 64.09 | 64.09 | 64.09 | - |
| Mar 04, 2024 | 64.71 | 64.71 | 64.71 | 64.71 | 64.71 | - |
| Mar 01, 2024 | 63.82 | 63.82 | 63.82 | 63.82 | 63.82 | - |
| Feb 29, 2024 | 64.21 | 64.21 | 64.06 | 64.06 | 64.06 | 11 |
| Feb 28, 2024 | 64.17 | 64.17 | 64.17 | 64.17 | 64.17 | 220 |
| Feb 27, 2024 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | - |
| Feb 26, 2024 | 64.14 | 64.14 | 64.14 | 64.14 | 64.14 | - |
| Feb 23, 2024 | 64.11 | 64.11 | 64.11 | 64.11 | 64.11 | 50 |
| Feb 22, 2024 | 64.29 | 64.29 | 64.29 | 64.29 | 64.29 | 1 |
| Feb 21, 2024 | 64.02 | 64.02 | 64.02 | 64.02 | 64.02 | - |
| Feb 20, 2024 | 64.04 | 64.04 | 64.04 | 64.04 | 64.04 | - |
| Feb 16, 2024 | 65.03 | 65.03 | 65.03 | 65.03 | 65.03 | 8 |
| Feb 15, 2024 | 64.99 | 64.99 | 64.99 | 64.99 | 64.99 | 1 |
| Feb 14, 2024 | 64.85 | 64.85 | 64.85 | 64.85 | 64.85 | 100 |
| Feb 13, 2024 | 65.29 | 65.29 | 65.29 | 65.29 | 65.29 | - |
| Feb 12, 2024 | 64.96 | 64.96 | 64.96 | 64.96 | 64.96 | 25 |
| Feb 09, 2024 | 64.58 | 64.58 | 64.58 | 64.58 | 64.58 | 3 |
| Feb 08, 2024 | 64.29 | 64.29 | 64.29 | 64.29 | 64.29 | 2 |
| Feb 07, 2024 | 63.64 | 63.64 | 63.64 | 63.64 | 63.64 | 51 |
| Feb 06, 2024 | 63.25 | 63.25 | 63.25 | 63.25 | 63.25 | - |
| Feb 05, 2024 | 63.43 | 63.43 | 63.43 | 63.43 | 63.43 | 47 |
| Feb 02, 2024 | 62.86 | 62.86 | 62.86 | 62.86 | 62.86 | 179 |
| Feb 01, 2024 | 63.16 | 63.16 | 63.16 | 63.16 | 63.16 | - |
| Jan 31, 2024 | 63.98 | 63.98 | 63.98 | 63.98 | 63.98 | - |
| Jan 30, 2024 | 64.42 | 64.42 | 64.42 | 64.42 | 64.42 | - |
| Jan 29, 2024 | 63.75 | 63.75 | 63.75 | 63.75 | 63.75 | - |
| Jan 26, 2024 | 64.23 | 64.23 | 64.23 | 64.23 | 64.23 | 6 |
| Jan 25, 2024 | 63.71 | 63.71 | 63.71 | 63.71 | 63.71 | 1 |
| Jan 24, 2024 | 63.31 | 63.31 | 63.31 | 63.31 | 63.31 | - |
| Jan 23, 2024 | 63.01 | 63.01 | 63.01 | 63.01 | 63.01 | - |
| Jan 22, 2024 | 63.05 | 63.05 | 63.05 | 63.05 | 63.05 | - |
| Jan 19, 2024 | 62.26 | 62.26 | 62.26 | 62.26 | 62.26 | - |
| Jan 18, 2024 | 62.77 | 62.77 | 62.77 | 62.77 | 62.77 | - |
| Jan 17, 2024 | 62.43 | 62.43 | 62.43 | 62.43 | 62.43 | - |
| Jan 16, 2024 | 62.47 | 62.47 | 62.47 | 62.47 | 62.47 | - |
| Jan 12, 2024 | 62.81 | 62.81 | 62.81 | 62.81 | 62.81 | - |
| Jan 11, 2024 | 62.11 | 62.11 | 62.11 | 62.11 | 62.11 | - |
| Jan 10, 2024 | 61.74 | 61.74 | 61.74 | 61.74 | 61.74 | 2 |
| Jan 09, 2024 | 61.64 | 61.64 | 61.64 | 61.64 | 61.64 | - |
| Jan 08, 2024 | 61.55 | 61.55 | 61.55 | 61.55 | 61.55 | 11 |
| Jan 05, 2024 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | - |
| Jan 04, 2024 | 61.55 | 61.55 | 61.55 | 61.55 | 61.55 | - |
| Jan 03, 2024 | 61.79 | 61.79 | 61.79 | 61.79 | 61.79 | - |
| Jan 02, 2024 | 61.03 | 61.03 | 61.03 | 61.03 | 61.03 | - |
| Dec 29, 2023 | 60.92 | 60.92 | 60.92 | 60.92 | 60.92 | - |
| Dec 28, 2023 | 61.12 | 61.12 | 61.12 | 61.12 | 61.12 | 50 |
| Dec 27, 2023 | 61.78 | 61.78 | 61.78 | 61.78 | 61.78 | - |
| Dec 26, 2023 | 61.85 | 61.85 | 61.85 | 61.85 | 61.85 | 4 |
| Dec 22, 2023 | 61.66 | 61.66 | 61.66 | 61.66 | 61.66 | - |
| Dec 21, 2023 | 62.29 | 62.29 | 62.29 | 62.29 | 62.29 | - |
| Dec 20, 2023 | 62.92 | 62.92 | 62.92 | 62.92 | 62.92 | - |
| Dec 19, 2023 | 63.06 | 63.06 | 63.06 | 63.06 | 63.06 | - |
| Dec 18, 2023 | 62.87 | 62.87 | 62.87 | 62.87 | 62.87 | 10 |
| Dec 15, 2023 | 62.92 | 62.92 | 62.92 | 62.92 | 62.92 | - |
| Dec 14, 2023 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 3 |
| Dec 13, 2023 | 61.96 | 61.96 | 61.96 | 61.96 | 61.96 | - |
| Dec 12, 2023 | 61.26 | 61.26 | 61.26 | 61.26 | 61.26 | - |
| Dec 11, 2023 | 61.93 | 61.93 | 61.93 | 61.93 | 61.93 | - |
| Dec 08, 2023 | 61.68 | 61.68 | 61.68 | 61.68 | 61.68 | - |
| Dec 07, 2023 | 60.99 | 60.99 | 60.99 | 60.99 | 60.99 | - |
| *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.