Crude Oil Dec 26 (CLZ26.NYM)
NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
As of 04:46PM EDT. Market open.
Time period:
02 Jun 2023 - 02 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 68.26 | 68.93 | 68.05 | 68.64 | 68.64 | 11,037 |
| 30 May 2024 | 68.78 | 69.04 | 68.24 | 68.36 | 68.36 | 5,878 |
| 29 May 2024 | 69.26 | 69.40 | 68.66 | 68.87 | 68.87 | 5,157 |
| 28 May 2024 | 68.07 | 69.28 | 68.07 | 69.07 | 69.07 | 8,720 |
| 27 May 2024 | - | - | - | - | - | - |
| 24 May 2024 | 67.81 | 68.19 | 67.53 | 67.96 | 67.96 | 4,597 |
| 23 May 2024 | 67.99 | 68.79 | 67.62 | 67.84 | 67.84 | 6,631 |
| 22 May 2024 | 68.89 | 68.97 | 67.97 | 68.12 | 68.12 | 5,420 |
| 21 May 2024 | 69.13 | 69.35 | 68.63 | 69.02 | 69.02 | 5,444 |
| 20 May 2024 | 68.97 | 69.37 | 68.76 | 69.17 | 69.17 | 2,801 |
| 17 May 2024 | 68.59 | 68.96 | 68.47 | 68.96 | 68.96 | 2,479 |
| 16 May 2024 | 68.32 | 68.68 | 67.95 | 68.52 | 68.52 | 3,996 |
| 15 May 2024 | 67.93 | 68.33 | 67.54 | 68.16 | 68.16 | 6,607 |
| 14 May 2024 | 68.02 | 68.12 | 67.40 | 67.97 | 67.97 | 4,167 |
| 13 May 2024 | 67.61 | 68.23 | 67.37 | 67.98 | 67.98 | 1,194 |
| 10 May 2024 | 68.18 | 68.35 | 67.64 | 67.73 | 67.73 | 1,701 |
| 09 May 2024 | 68.03 | 68.19 | 67.87 | 68.15 | 68.15 | 1,955 |
| 08 May 2024 | 68.02 | 68.25 | 67.38 | 67.99 | 67.99 | 4,241 |
| 07 May 2024 | 68.39 | 68.47 | 67.89 | 68.23 | 68.23 | 4,274 |
| 06 May 2024 | 68.06 | 68.57 | 68.06 | 68.44 | 68.44 | 3,213 |
| 03 May 2024 | 68.13 | 68.57 | 68.00 | 68.15 | 68.15 | 4,385 |
| 02 May 2024 | 67.73 | 68.18 | 67.62 | 67.98 | 67.98 | 4,707 |
| 01 May 2024 | 69.12 | 69.12 | 67.38 | 67.56 | 67.56 | 7,084 |
| 30 Apr 2024 | 69.17 | 69.72 | 68.43 | 69.17 | 69.17 | 5,798 |
| 29 Apr 2024 | 69.77 | 70.08 | 69.06 | 69.48 | 69.48 | 5,059 |
| 26 Apr 2024 | 69.75 | 70.20 | 69.41 | 69.89 | 69.89 | 3,536 |
| 25 Apr 2024 | 69.47 | 69.74 | 69.07 | 69.64 | 69.64 | 2,116 |
| 24 Apr 2024 | 69.07 | 69.48 | 69.01 | 69.43 | 69.43 | 3,626 |
| 23 Apr 2024 | 68.91 | 69.31 | 68.41 | 69.15 | 69.15 | 2,020 |
| 22 Apr 2024 | 68.60 | 68.88 | 68.17 | 68.76 | 68.76 | 2,097 |
| 19 Apr 2024 | 69.01 | 69.97 | 68.61 | 68.91 | 68.91 | 7,251 |
| 18 Apr 2024 | 69.41 | 69.63 | 68.88 | 69.12 | 69.12 | 5,768 |
| 17 Apr 2024 | 70.29 | 70.45 | 69.22 | 69.29 | 69.29 | 5,664 |
| 16 Apr 2024 | 70.19 | 70.49 | 69.98 | 70.31 | 70.31 | 5,182 |
| 15 Apr 2024 | 69.72 | 70.21 | 69.32 | 70.03 | 70.03 | 4,317 |
| 12 Apr 2024 | 69.56 | 70.54 | 69.56 | 69.75 | 69.75 | 7,607 |
| 11 Apr 2024 | 69.24 | 69.60 | 69.16 | 69.29 | 69.29 | 2,684 |
| 10 Apr 2024 | 68.87 | 69.38 | 68.68 | 69.20 | 69.20 | 3,405 |
| 09 Apr 2024 | 69.36 | 69.54 | 68.71 | 68.84 | 68.84 | 2,799 |
| 08 Apr 2024 | 69.27 | 69.75 | 68.81 | 69.25 | 69.25 | 4,051 |
| 05 Apr 2024 | 69.30 | 69.61 | 69.17 | 69.35 | 69.35 | 6,674 |
| 04 Apr 2024 | 69.34 | 69.58 | 69.01 | 69.53 | 69.53 | 5,841 |
| 03 Apr 2024 | 69.00 | 69.34 | 69.00 | 69.27 | 69.27 | 6,043 |
| 02 Apr 2024 | 68.85 | 69.14 | 68.64 | 68.87 | 68.87 | 4,596 |
| 01 Apr 2024 | 68.51 | 68.91 | 68.50 | 68.72 | 68.72 | 2,628 |
| 28 Mar 2024 | 68.45 | 68.76 | 68.31 | 68.74 | 68.74 | 1,671 |
| 27 Mar 2024 | 68.11 | 68.37 | 67.81 | 68.29 | 68.29 | 1,044 |
| 26 Mar 2024 | 68.41 | 68.49 | 68.03 | 68.30 | 68.30 | 1,503 |
| 25 Mar 2024 | 67.83 | 68.50 | 67.83 | 68.31 | 68.31 | 2,532 |
| 22 Mar 2024 | 67.95 | 68.13 | 67.64 | 67.76 | 67.76 | 1,942 |
| 21 Mar 2024 | 68.31 | 68.31 | 67.81 | 68.09 | 68.09 | 2,179 |
| 20 Mar 2024 | 68.46 | 68.58 | 67.71 | 68.08 | 68.08 | 5,058 |
| 19 Mar 2024 | 68.25 | 68.65 | 68.22 | 68.48 | 68.48 | 2,229 |
| 18 Mar 2024 | 67.90 | 68.33 | 67.89 | 68.28 | 68.28 | 2,125 |
| 15 Mar 2024 | 67.50 | 68.03 | 67.50 | 68.03 | 68.03 | 1,494 |
| 14 Mar 2024 | 67.39 | 67.74 | 67.30 | 67.74 | 67.74 | 2,245 |
| 13 Mar 2024 | 66.66 | 67.57 | 66.66 | 67.38 | 67.38 | 2,999 |
| 12 Mar 2024 | 66.95 | 67.01 | 66.45 | 66.63 | 66.63 | 2,008 |
| 11 Mar 2024 | 66.15 | 66.90 | 65.93 | 66.73 | 66.73 | 2,074 |
| 08 Mar 2024 | 66.60 | 66.70 | 65.85 | 66.21 | 66.21 | 2,764 |
| 07 Mar 2024 | 66.34 | 66.65 | 66.10 | 66.59 | 66.59 | 1,786 |
| 06 Mar 2024 | 66.19 | 66.73 | 66.19 | 66.38 | 66.38 | 1,460 |
| 05 Mar 2024 | 66.80 | 66.82 | 66.18 | 66.33 | 66.33 | 1,821 |
| 04 Mar 2024 | 66.18 | 66.95 | 66.01 | 66.91 | 66.91 | 3,440 |
| 01 Mar 2024 | 66.35 | 66.69 | 66.13 | 66.33 | 66.33 | 1,625 |
| 29 Feb 2024 | 66.31 | 66.37 | 65.96 | 66.19 | 66.19 | 1,620 |
| 28 Feb 2024 | 66.08 | 66.66 | 66.01 | 66.37 | 66.37 | 1,858 |
| 27 Feb 2024 | 66.29 | 66.59 | 66.02 | 66.52 | 66.52 | 746 |
| 26 Feb 2024 | 66.01 | 66.55 | 65.73 | 66.22 | 66.22 | 1,232 |
| 23 Feb 2024 | 66.49 | 66.49 | 65.67 | 65.98 | 65.98 | 2,525 |
| 22 Feb 2024 | 66.40 | 66.57 | 65.83 | 66.50 | 66.50 | 1,735 |
| 21 Feb 2024 | 66.22 | 66.43 | 65.88 | 66.26 | 66.26 | 1,596 |
| 20 Feb 2024 | 66.66 | 67.05 | 66.04 | 66.09 | 66.09 | 1,668 |
| 16 Feb 2024 | 66.69 | 66.94 | 66.20 | 66.94 | 66.94 | 1,465 |
| 15 Feb 2024 | 66.32 | 67.19 | 66.16 | 66.73 | 66.73 | 1,922 |
| 14 Feb 2024 | 67.07 | 67.44 | 66.32 | 66.44 | 66.44 | 2,229 |
| 13 Feb 2024 | 66.84 | 67.20 | 66.60 | 67.04 | 67.04 | 1,325 |
| 12 Feb 2024 | 66.59 | 66.81 | 66.21 | 66.77 | 66.77 | 1,444 |
| 09 Feb 2024 | 65.99 | 66.79 | 65.99 | 66.59 | 66.59 | 2,177 |
| 08 Feb 2024 | 65.44 | 66.21 | 65.24 | 66.16 | 66.16 | 2,240 |
| 07 Feb 2024 | 64.98 | 65.45 | 64.92 | 65.29 | 65.29 | 1,722 |
| 06 Feb 2024 | 65.10 | 65.38 | 64.76 | 64.97 | 64.97 | 1,557 |
| 05 Feb 2024 | 64.60 | 65.10 | 64.45 | 65.01 | 65.01 | 2,263 |
| 02 Feb 2024 | 65.52 | 65.52 | 64.34 | 64.52 | 64.52 | 4,040 |
| 01 Feb 2024 | 66.80 | 66.80 | 65.00 | 65.17 | 65.17 | 4,688 |
| 31 Jan 2024 | 67.10 | 67.25 | 66.20 | 66.44 | 66.44 | 2,846 |
| 30 Jan 2024 | 66.99 | 67.43 | 66.41 | 67.33 | 67.33 | 1,976 |
| 29 Jan 2024 | 67.60 | 67.61 | 66.55 | 66.72 | 66.72 | 1,858 |
| 26 Jan 2024 | 66.67 | 67.38 | 66.31 | 67.36 | 67.36 | 1,907 |
| 25 Jan 2024 | 66.33 | 66.90 | 66.33 | 66.87 | 66.87 | 2,056 |
| 24 Jan 2024 | 65.85 | 66.54 | 65.52 | 66.12 | 66.12 | 1,595 |
| 23 Jan 2024 | 65.75 | 66.01 | 65.20 | 65.83 | 65.83 | 1,389 |
| 22 Jan 2024 | 65.18 | 66.14 | 64.87 | 65.95 | 65.95 | 1,417 |
| 19 Jan 2024 | 65.08 | 65.59 | 64.94 | 64.94 | 64.94 | 1,416 |
| 18 Jan 2024 | 65.00 | 65.53 | 64.65 | 65.46 | 65.46 | 2,026 |
| 17 Jan 2024 | 64.82 | 65.11 | 64.13 | 64.95 | 64.95 | 3,529 |
| 16 Jan 2024 | 65.23 | 65.80 | 64.77 | 65.09 | 65.09 | 2,542 |
| 12 Jan 2024 | 65.17 | 66.46 | 65.17 | 65.51 | 65.51 | 5,446 |
| 11 Jan 2024 | 64.37 | 65.54 | 64.37 | 64.73 | 64.73 | 3,321 |
| 10 Jan 2024 | 64.50 | 65.21 | 64.27 | 64.36 | 64.36 | 4,503 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.