Mail

CLF25.NYM - Crude Oil Jan 25

NY Mercantile - NY Mercantile Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
29 May 2023	-	-	-	-	-	-
26 May 2023	67.43	67.43	67.43	67.43	67.43	334
25 May 2023	66.68	66.68	66.68	66.68	66.68	334
24 May 2023	68.38	68.38	68.38	68.38	68.38	949
23 May 2023	67.26	67.26	67.26	67.26	67.26	389
22 May 2023	66.57	66.57	66.57	66.57	66.57	341
19 May 2023	68.28	68.28	66.44	66.44	66.44	562
18 May 2023	67.27	67.27	67.27	67.27	67.27	25
17 May 2023	66.82	67.67	66.82	67.67	67.67	1,146
16 May 2023	66.02	66.02	66.02	66.02	66.02	113
15 May 2023	66.12	66.12	66.12	66.12	66.12	167
12 May 2023	65.63	65.63	65.28	65.28	65.28	90
11 May 2023	67.79	67.79	66.00	66.00	66.00	77
10 May 2023	67.34	67.34	67.34	67.34	67.34	191
09 May 2023	67.69	67.88	67.69	67.88	67.88	40
08 May 2023	67.22	67.22	67.22	67.22	67.22	57
05 May 2023	65.90	65.90	65.90	65.90	65.90	25
04 May 2023	62.74	64.01	62.74	64.01	64.01	70
03 May 2023	65.03	65.03	64.66	64.66	64.66	206
02 May 2023	67.07	67.07	66.49	66.49	66.49	384
01 May 2023	68.88	68.88	68.88	68.88	68.88	127
28 Apr 2023	69.82	69.82	69.82	69.82	69.82	32
27 Apr 2023	68.26	68.26	68.26	68.26	68.26	155
26 Apr 2023	68.30	68.30	68.30	68.30	68.30	1,209
25 Apr 2023	69.58	69.58	69.58	69.58	69.58	158
24 Apr 2023	71.29	71.29	71.29	71.29	71.29	214
21 Apr 2023	70.65	70.65	70.65	70.65	70.65	1,154
20 Apr 2023	69.56	69.56	69.56	69.56	69.56	194
19 Apr 2023	70.77	70.77	70.77	70.77	70.77	27
18 Apr 2023	71.88	71.88	71.88	71.88	71.88	10
17 Apr 2023	71.66	71.66	71.66	71.66	71.66	6
14 Apr 2023	72.30	72.34	72.07	72.34	72.34	141
13 Apr 2023	72.10	72.10	72.10	72.10	72.10	34
12 Apr 2023	72.03	72.29	72.03	72.29	72.29	592
11 Apr 2023	71.19	71.19	71.19	71.19	71.19	202
10 Apr 2023	70.21	70.21	70.21	70.21	70.21	66
06 Apr 2023	70.50	70.50	70.50	70.50	70.50	-
05 Apr 2023	70.60	70.67	70.60	70.67	70.67	144
04 Apr 2023	71.14	71.21	70.61	70.61	70.61	330
03 Apr 2023	70.59	70.59	70.59	70.59	70.59	647
31 Mar 2023	68.99	68.99	68.99	68.99	68.99	108
30 Mar 2023	68.37	68.37	68.37	68.37	68.37	221
29 Mar 2023	67.73	67.73	67.73	67.73	67.73	268
28 Mar 2023	68.18	68.40	67.97	67.97	67.97	12
27 Mar 2023	67.76	67.76	67.76	67.76	67.76	130
24 Mar 2023	64.00	65.50	64.00	65.50	65.50	28
23 Mar 2023	65.75	65.75	65.75	65.75	65.75	90
22 Mar 2023	66.05	66.05	66.05	66.05	66.05	17
21 Mar 2023	65.59	65.59	65.55	65.55	65.55	765
20 Mar 2023	64.03	64.84	64.03	64.84	64.84	122
17 Mar 2023	64.31	64.31	64.31	64.31	64.31	12
16 Mar 2023	63.19	64.95	63.19	64.92	64.92	193
15 Mar 2023	65.81	65.81	64.10	64.21	64.21	391
14 Mar 2023	66.73	66.73	66.63	66.63	66.63	245
13 Mar 2023	69.82	69.82	67.29	68.49	68.49	83
10 Mar 2023	68.53	69.58	68.53	69.56	69.56	89
09 Mar 2023	69.07	69.07	69.07	69.07	69.07	1
08 Mar 2023	70.35	70.35	69.69	69.69	69.69	36
07 Mar 2023	70.25	70.25	70.25	70.25	70.25	100
06 Mar 2023	72.19	72.19	72.19	72.19	72.19	27
03 Mar 2023	71.77	71.77	71.77	71.77	71.77	86
02 Mar 2023	70.63	70.63	70.63	70.63	70.63	11
01 Mar 2023	70.06	70.06	70.06	70.06	70.06	400
28 Feb 2023	69.86	69.86	69.55	69.55	69.55	132
27 Feb 2023	69.25	69.25	69.18	69.25	69.25	17
24 Feb 2023	70.07	70.07	70.07	70.07	70.07	60
23 Feb 2023	69.95	69.95	69.95	69.95	69.95	4
22 Feb 2023	69.00	69.27	69.00	69.27	69.27	2
21 Feb 2023	70.35	70.35	70.32	70.32	70.32	66
17 Feb 2023	70.27	70.27	70.27	70.27	70.27	13
16 Feb 2023	71.66	71.66	71.66	71.66	71.66	106
15 Feb 2023	71.70	71.70	71.70	71.70	71.70	108
14 Feb 2023	71.40	71.70	71.40	71.70	71.70	561
13 Feb 2023	71.90	71.97	71.90	71.97	71.97	127
10 Feb 2023	71.34	71.34	71.34	71.34	71.34	179
09 Feb 2023	70.44	70.44	70.44	70.44	70.44	510
08 Feb 2023	70.77	70.81	70.77	70.81	70.81	552
07 Feb 2023	69.50	70.04	69.50	70.04	70.04	45
06 Feb 2023	68.73	68.73	68.73	68.73	68.73	200
03 Feb 2023	69.00	69.00	68.00	68.00	68.00	10
02 Feb 2023	69.76	69.76	69.76	69.76	69.76	55
01 Feb 2023	69.86	69.86	69.86	69.86	69.86	-
31 Jan 2023	71.37	71.37	71.37	71.37	71.37	524
30 Jan 2023	70.32	70.32	70.32	70.32	70.32	45
27 Jan 2023	71.30	71.30	71.10	71.10	71.10	224
26 Jan 2023	72.03	72.03	72.03	72.03	72.03	57
25 Jan 2023	71.96	71.96	71.96	71.96	71.96	55
24 Jan 2023	72.30	72.30	72.30	72.30	72.30	52
23 Jan 2023	73.41	73.41	73.41	73.41	73.41	1
20 Jan 2023	72.68	72.68	72.68	72.68	72.68	62
19 Jan 2023	72.17	72.17	72.17	72.17	72.17	16
18 Jan 2023	71.48	71.48	71.48	71.48	71.48	-
17 Jan 2023	71.58	71.58	71.58	71.58	71.58	8
16 Jan 2023	-	-	-	-	-	-
13 Jan 2023	72.57	72.57	72.57	72.57	72.57	402
12 Jan 2023	71.97	71.97	71.97	71.97	71.97	2
11 Jan 2023	71.50	71.67	71.50	71.67	71.67	101
10 Jan 2023	70.32	70.32	70.32	70.32	70.32	34
09 Jan 2023	70.37	70.37	70.37	70.37	70.37	66
06 Jan 2023	69.37	69.37	69.37	69.37	69.37	2
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...