Canada markets closed

NY Harbor ULSD Financial Future (MPXV24.NYM)

NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
2.3150-0.3059 (-11.67%)
As of 03:54PM EDT. Market open.
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 01, 20242.49482.49482.49482.49482.49482
Apr 30, 20242.56272.56272.56272.56272.56272
Apr 29, 20242.57812.57812.57812.57812.5781-
Apr 26, 20242.59442.59442.59442.59442.5944-
Apr 25, 20242.58962.58962.58962.58962.5896-
Apr 24, 20242.58612.58612.58612.58612.5861-
Apr 23, 20242.60362.60362.60362.60362.60365
Apr 22, 20242.58412.58412.58412.58412.5841-
Apr 19, 20242.57202.57202.57202.57202.5720-
Apr 18, 20242.56612.56612.56612.56612.5661-
Apr 17, 20242.59092.59092.59092.59092.59093
Apr 16, 20242.66252.66252.66252.66252.662510
Apr 15, 20242.66282.66282.66282.66282.66282
Apr 12, 20242.68132.68132.68132.68132.6813-
Apr 11, 20242.66252.66252.66252.66252.6625-
Apr 10, 20242.69562.69562.69562.69562.6956-
Apr 09, 20242.66942.66942.66942.66942.6694-
Apr 08, 20242.70502.70502.70502.70502.7050-
Apr 05, 20242.73212.73212.73212.73212.7321-
Apr 04, 20242.71632.71632.71632.71632.7163-
Apr 03, 20242.70582.70582.70582.70582.705811
Apr 02, 20242.68392.68392.68392.68392.6839-
Apr 01, 20242.62222.62222.62222.62222.6222-
Mar 28, 20242.61372.61372.61372.61372.6137-
Mar 27, 20242.59192.59192.59192.59192.5919-
Mar 26, 20242.59372.59372.59372.59372.5937-
Mar 25, 20242.62072.62072.62072.62072.6207-
Mar 22, 20242.59292.59292.59292.59292.5929-
Mar 21, 20242.61242.61242.61242.61242.6124-
Mar 20, 20242.62642.62642.62642.62642.6264-
Mar 19, 20242.66712.66712.66712.66712.6671-
Mar 18, 20242.67942.67942.67942.67942.6794-
Mar 15, 20242.63042.63042.63042.63042.6304-
Mar 14, 20242.62602.62602.62602.62602.62605
Mar 13, 20242.59282.59282.59282.59282.59284
Mar 12, 20242.53032.53032.53032.53032.5303-
Mar 11, 20242.54242.54242.54242.54242.542410
Mar 08, 20242.52312.52312.52312.52312.5231-
Mar 07, 20242.55342.55342.55342.55342.553458
Mar 06, 20242.54082.54082.54082.54082.5408-
Mar 05, 20242.50682.50682.50682.50682.506850
Mar 04, 20242.53122.53122.53122.53122.53121
Mar 01, 20242.55172.55172.55172.55172.5517-
Feb 29, 20242.51762.51762.51762.51762.51764
Feb 28, 20242.51312.51312.51312.51312.513115
Feb 27, 20242.54612.54612.54612.54612.54613
Feb 26, 20242.53712.53712.53712.53712.5371-
Feb 23, 20242.49592.49592.49592.49592.4959-
Feb 22, 20242.53082.53082.53082.53082.53084
Feb 21, 20242.51612.51612.51612.51612.5161-
Feb 20, 20242.51422.51422.51422.51422.5142-
Feb 16, 20242.56212.56212.56212.56212.5621-
Feb 15, 20242.56052.56052.56052.56052.5605-
Feb 14, 20242.55172.55172.55172.55172.5517-
Feb 13, 20242.60182.60182.60182.60182.6018-
Feb 12, 20242.60312.60312.60312.60312.6031-
Feb 09, 20242.61172.61172.61172.61172.6117-
Feb 08, 20242.58402.58402.58402.58402.5840-
Feb 07, 20242.54122.54122.54122.54122.5412-
Feb 06, 20242.51192.51192.51192.51192.5119-
Feb 05, 20242.50092.50092.50092.50092.50095
Feb 02, 20242.46532.46532.46532.46532.46535
Feb 01, 20242.50002.50002.50002.50002.5000-
Jan 31, 20242.54232.54232.54232.54232.54232
Jan 30, 20242.56252.56252.56252.56252.5625-
Jan 29, 20242.54152.54152.54152.54152.5415-
Jan 26, 20242.56302.56302.56302.56302.5630-
Jan 25, 20242.53872.53872.53872.53872.5387-
Jan 24, 20242.49012.49012.49012.49012.4901-
Jan 23, 20242.49222.49222.49222.49222.4922-
Jan 22, 20242.49592.49592.49592.49592.4959-
Jan 19, 20242.46012.46012.46012.46012.4601-
Jan 18, 20242.47692.47692.47692.47692.4769-
Jan 17, 20242.44982.44982.44982.44982.44982
Jan 16, 20242.44642.44642.44642.44642.4464-
Jan 12, 20242.45642.45642.45642.45642.4564-
Jan 11, 20242.44432.44432.44432.44432.4443-
Jan 10, 20242.41122.41122.41122.41122.4112-
Jan 09, 20242.43622.43622.43622.43622.43622
Jan 08, 20242.40242.40242.40242.40242.4024-
Jan 05, 20242.44772.44772.44772.44772.4477-
Jan 04, 20242.42972.42972.42972.42972.42972
Jan 03, 20242.44922.44922.44922.44922.4492-
Jan 02, 20242.38962.38962.38962.38962.38965
Dec 29, 20232.39882.39882.39882.39882.39884
Dec 28, 20232.41162.41162.41162.41162.4116-
Dec 27, 20232.46492.46492.46492.46492.4649-
Dec 26, 20232.49512.49512.49512.49512.4951-
Dec 22, 20232.47242.47242.47242.47242.4724-
Dec 21, 20232.50062.50062.50062.50062.5006-
Dec 20, 20232.51882.51882.51882.51882.5188-
Dec 19, 20232.52462.52462.52462.52462.5246-
Dec 18, 20232.50142.50142.50142.50142.50142
Dec 15, 20232.46452.46452.46452.46452.4645-
Dec 14, 20232.46062.46062.46062.46062.46067
Dec 13, 20232.41462.41462.41462.41462.4146-
Dec 12, 20232.38462.38462.38462.38462.384610
Dec 11, 20232.45112.45112.45112.45112.45113
Dec 08, 20232.44122.44122.44122.44122.44129
Dec 07, 20232.40902.40902.40902.40902.409092
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...