Canada markets closed

NY Harbor ULSD Financial Future (MPXV25.NYM)

NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
2.2850-0.1843 (-7.46%)
As of 03:13PM EDT. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 01, 20242.39652.39652.39652.39652.3965-
Apr 30, 20242.44852.44852.44852.44852.4485-
Apr 29, 20242.45462.45462.45462.45462.4546-
Apr 26, 20242.46762.46762.46762.46762.4676-
Apr 25, 20242.46162.46162.46162.46162.46166
Apr 24, 20242.45292.45292.45292.45292.4529-
Apr 23, 20242.46112.46112.46112.46112.4611-
Apr 22, 20242.44312.44312.44312.44312.4431-
Apr 19, 20242.43932.43932.43932.43932.4393-
Apr 18, 20242.44142.44142.44142.44142.44146
Apr 17, 20242.45822.45822.45822.45822.45822
Apr 16, 20242.51622.51622.51622.51622.5162-
Apr 15, 20242.51452.51452.51452.51452.5145-
Apr 12, 20242.52232.52232.52232.52232.5223-
Apr 11, 20242.50262.50262.50262.50262.50268
Apr 10, 20242.51642.51642.51642.51642.5164-
Apr 09, 20242.49482.49482.49482.49482.4948-
Apr 08, 20242.51742.51742.51742.51742.5174-
Apr 05, 20242.52332.52332.52332.52332.5233-
Apr 04, 20242.52212.52212.52212.52212.5221-
Apr 03, 20242.51482.51482.51482.51482.5148-
Apr 02, 20242.50362.50362.50362.50362.5036-
Apr 01, 20242.47102.47102.47102.47102.4710-
Mar 28, 20242.46422.46422.46422.46422.4642-
Mar 27, 20242.44392.44392.44392.44392.4439-
Mar 26, 20242.43392.43392.43392.43392.4339-
Mar 25, 20242.45322.45322.45322.45322.4532-
Mar 22, 20242.42802.42802.42802.42802.4280-
Mar 21, 20242.44672.44672.44672.44672.4467-
Mar 20, 20242.45422.45422.45422.45422.4542-
Mar 19, 20242.47572.47572.47572.47572.4757-
Mar 18, 20242.48342.48342.48342.48342.48345
Mar 15, 20242.45772.45772.45772.45772.4577-
Mar 14, 20242.45202.45202.45202.45202.4520-
Mar 13, 20242.42572.42572.42572.42572.4257-
Mar 12, 20242.38282.38282.38282.38282.3828-
Mar 11, 20242.39422.39422.39422.39422.3942-
Mar 08, 20242.37232.37232.37232.37232.3723-
Mar 07, 20242.39082.39082.39082.39082.39081
Mar 06, 20242.38452.38452.38452.38452.3845-
Mar 05, 20242.35722.35722.35722.35722.3572-
Mar 04, 20242.37442.37442.37442.37442.3744-
Mar 01, 20242.39262.39262.39262.39262.3926-
Feb 29, 20242.37392.37392.37392.37392.3739-
Feb 28, 20242.36882.36882.36882.36882.3688-
Feb 27, 20242.38592.38592.38592.38592.3859-
Feb 26, 20242.38232.38232.38232.38232.3823-
Feb 23, 20242.35372.35372.35372.35372.35373
Feb 22, 20242.37882.37882.37882.37882.3788-
Feb 21, 20242.36532.36532.36532.36532.3653-
Feb 20, 20242.35992.35992.35992.35992.3599-
Feb 16, 20242.39552.39552.39552.39552.3955-
Feb 15, 20242.38162.38162.38162.38162.3816-
Feb 14, 20242.36772.36772.36772.36772.3677-
Feb 13, 20242.39462.39462.39462.39462.3946-
Feb 12, 20242.38992.38992.38992.38992.3899-
Feb 09, 20242.40442.40442.40442.40442.4044-
Feb 08, 20242.38532.38532.38532.38532.3853-
Feb 07, 20242.36572.36572.36572.36572.3657-
Feb 06, 20242.35122.35122.35122.35122.3512-
Feb 05, 20242.35042.35042.35042.35042.3504-
Feb 02, 20242.31902.31902.31902.31902.31905
Feb 01, 20242.34572.34572.34572.34572.3457-
Jan 31, 20242.38462.38462.38462.38462.3846-
Jan 30, 20242.40712.40712.40712.40712.40715
Jan 29, 20242.39322.39322.39322.39322.3932-
Jan 26, 20242.41742.41742.41742.41742.4174-
Jan 25, 20242.40042.40042.40042.40042.4004-
Jan 24, 20242.36822.36822.36822.36822.3682-
Jan 23, 20242.36832.36832.36832.36832.3683-
Jan 22, 20242.37382.37382.37382.37382.3738-
Jan 19, 20242.34242.34242.34242.34242.3424-
Jan 18, 20242.36282.36282.36282.36282.3628-
Jan 17, 20242.33872.33872.33872.33872.3387-
Jan 16, 20242.33532.33532.33532.33532.3353-
Jan 12, 20242.35332.35332.35332.35332.3533-
Jan 11, 20242.33342.33342.33342.33342.3334-
Jan 10, 20242.30872.30872.30872.30872.3087-
Jan 09, 20242.33102.33102.33102.33102.3310-
Jan 08, 20242.30992.30992.30992.30992.3099-
Jan 05, 20242.34112.34112.34112.34112.3411-
Jan 04, 20242.32532.32532.32532.32532.3253-
Jan 03, 20242.34392.34392.34392.34392.3439-
Jan 02, 20242.29372.29372.29372.29372.2937-
Dec 29, 20232.30122.30122.30122.30122.3012-
Dec 28, 20232.31202.31202.31202.31202.3120-
Dec 27, 20232.35092.35092.35092.35092.3509-
Dec 26, 20232.37662.37662.37662.37662.3766-
Dec 22, 20232.35792.35792.35792.35792.3579-
Dec 21, 20232.38292.38292.38292.38292.3829-
Dec 20, 20232.39902.39902.39902.39902.3990-
Dec 19, 20232.41022.41022.41022.41022.41026
Dec 18, 20232.38992.38992.38992.38992.3899-
Dec 15, 20232.37162.37162.37162.37162.3716-
Dec 14, 20232.38132.38132.38132.38132.3813-
Dec 13, 20232.34472.34472.34472.34472.3447-
Dec 12, 20232.31762.31762.31762.31762.31762
Dec 11, 20232.37222.37222.37222.37222.3722-
Dec 08, 20232.36362.36362.36362.36362.36364
Dec 07, 20232.33922.33922.33922.33922.33922
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...