Canada markets closed

NY Harbor ULSD Financial Future (MPXN24.NYM)

NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
2.5285-0.0894 (-3.41%)
At close: 01:44PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 03, 20242.47082.47082.47082.47082.4708-
May 02, 20242.47062.47062.47062.47062.4706-
May 01, 20242.47732.47732.47732.47732.477369
Apr 30, 20242.54772.54772.54772.54772.5477-
Apr 29, 20242.56482.56482.56482.56482.5648-
Apr 26, 20242.58112.58112.58112.58112.5811-
Apr 25, 20242.57772.57772.57772.57772.5777-
Apr 24, 20242.57602.57602.57602.57602.5760-
Apr 23, 20242.59902.59902.59902.59902.59905
Apr 22, 20242.58022.58022.58022.58022.5802-
Apr 19, 20242.56602.56602.56602.56602.5660-
Apr 18, 20242.55942.55942.55942.55942.5594-
Apr 17, 20242.59172.59172.59172.59172.591795
Apr 16, 20242.66632.66632.66632.66632.666350
Apr 15, 20242.66442.66442.66442.66442.6644-
Apr 12, 20242.68562.68562.68562.68562.6856-
Apr 11, 20242.66462.66462.66462.66462.6646-
Apr 10, 20242.70082.70082.70082.70082.7008-
Apr 09, 20242.67292.67292.67292.67292.6729-
Apr 08, 20242.71292.71292.71292.71292.7129-
Apr 05, 20242.74672.74672.74672.74672.7467-
Apr 04, 20242.72652.72652.72652.72652.7265-
Apr 03, 20242.71392.71392.71392.71392.713911
Apr 02, 20242.69382.69382.69382.69382.6938-
Apr 01, 20242.62532.62532.62532.62532.6253-
Mar 28, 20242.61792.61792.61792.61792.6179-
Mar 27, 20242.59482.59482.59482.59482.5948-
Mar 26, 20242.59992.59992.59992.59992.59999
Mar 25, 20242.63272.63272.63272.63272.6327-
Mar 22, 20242.60322.60322.60322.60322.6032-
Mar 21, 20242.62202.62202.62202.62202.6220-
Mar 20, 20242.63922.63922.63922.63922.6392-
Mar 19, 20242.68752.68752.68752.68752.6875-
Mar 18, 20242.70132.70132.70132.70132.7013-
Mar 15, 20242.64522.64522.64522.64522.6452-
Mar 14, 20242.63962.63962.63962.63962.63965
Mar 13, 20242.60522.60522.60522.60522.60522
Mar 12, 20242.53702.53702.53702.53702.5370-
Mar 11, 20242.55012.55012.55012.55012.5501-
Mar 08, 20242.53092.53092.53092.53092.5309-
Mar 07, 20242.56222.56222.56222.56222.562257
Mar 06, 20242.54742.54742.54742.54742.5474-
Mar 05, 20242.51072.51072.51072.51072.51072
Mar 04, 20242.54222.54222.54222.54222.54221
Mar 01, 20242.56812.56812.56812.56812.5681-
Feb 29, 20242.53152.53152.53152.53152.531529
Feb 28, 20242.52852.52852.52272.52272.52275
Feb 27, 20242.56192.56192.56192.56192.56193
Feb 26, 20242.55292.55292.55292.55292.5529-
Feb 23, 20242.50842.50842.50842.50842.5084-
Feb 22, 20242.54922.54922.54922.54922.5492-
Feb 21, 20242.52832.52832.52832.52832.5283-
Feb 20, 20242.52602.52602.52602.52602.526020
Feb 16, 20242.58062.58062.58062.58062.5806-
Feb 15, 20242.58372.58372.58372.58372.5837-
Feb 14, 20242.57592.57592.57592.57592.5759-
Feb 13, 20242.63032.63032.63032.63032.6303-
Feb 12, 20242.62602.62602.62602.62602.626016
Feb 09, 20242.63222.63222.63222.63222.6322-
Feb 08, 20242.60082.60082.60082.60082.6008-
Feb 07, 20242.55232.55232.55232.55232.5523-
Feb 06, 20242.51842.51842.51842.51842.5184-
Feb 05, 20242.50412.50412.50412.50412.50415
Feb 02, 20242.46702.46702.46702.46702.46705
Feb 01, 20242.50632.50632.50632.50632.5063-
Jan 31, 20242.55382.55382.55382.55382.5538-
Jan 30, 20242.56932.56932.56932.56932.5693-
Jan 29, 20242.54932.54932.54932.54932.5493-
Jan 26, 20242.56712.56712.56712.56712.5671-
Jan 25, 20242.54252.54252.54252.54252.5425-
Jan 24, 20242.48612.48612.48612.48612.4861-
Jan 23, 20242.48842.48842.48842.48842.4884-
Jan 22, 20242.49352.49352.49352.49352.4935-
Jan 19, 20242.45882.45882.45882.45882.4588-
Jan 18, 20242.47542.47542.47542.47542.4754-
Jan 17, 20242.44772.44772.44772.44772.4477-
Jan 16, 20242.44632.44632.44632.44632.4463-
Jan 12, 20242.45442.45442.45442.45442.4544-
Jan 11, 20242.44342.44342.44342.44342.4434-
Jan 10, 20242.40762.40762.40762.40762.4076-
Jan 09, 20242.43612.43612.43612.43612.43612
Jan 08, 20242.39892.39892.39892.39892.39893
Jan 05, 20242.44702.44702.44702.44702.4470-
Jan 04, 20242.42502.42502.42502.42502.42502
Jan 03, 20242.44492.44492.44492.44492.4449-
Jan 02, 20242.38242.38242.38242.38242.38245
Dec 29, 20232.39112.39112.39112.39112.3911-
Dec 28, 20232.40432.40432.40432.40432.4043-
Dec 27, 20232.46072.46072.46072.46072.4607-
Dec 26, 20232.49402.49402.49402.49402.4940-
Dec 22, 20232.46972.46972.46972.46972.4697-
Dec 21, 20232.49792.49792.49792.49792.4979-
Dec 20, 20232.51822.51822.51822.51822.5182-
Dec 19, 20232.52262.52262.52262.52262.5226-
Dec 18, 20232.49892.49892.49892.49892.4989-
Dec 15, 20232.45792.45792.45792.45792.4579-
Dec 14, 20232.45142.45142.45142.45142.4514-
Dec 13, 20232.40332.40332.40332.40332.40336
Dec 12, 20232.37302.37302.37302.37302.373062
Dec 11, 20232.44762.44762.44762.44762.447612
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...