CLJ25.NYM - Crude Oil Apr 25

NY Mercantile - NY Mercantile Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 May 202366.6566.6566.6566.6566.65-
25 May 202365.9065.9065.9065.9065.90-
24 May 202367.5367.5367.5367.5367.53-
23 May 202366.4666.4666.4666.4666.4628
22 May 202365.8065.8065.8065.8065.808
19 May 202365.6865.6865.6865.6865.6850
18 May 202366.6166.6166.6166.6166.61-
17 May 202366.9466.9466.9466.9466.945
16 May 202365.3765.3765.3765.3765.37-
15 May 202365.4565.4565.4565.4565.45-
12 May 202364.6664.6664.6664.6664.66-
11 May 202365.3265.3265.3265.3265.32-
10 May 202366.6266.6266.6266.6266.6249
09 May 202367.1167.1167.1167.1167.11-
08 May 202366.4466.4466.4466.4466.44-
05 May 202365.1865.1865.1865.1865.18-
04 May 202363.4363.4363.4363.4363.43-
03 May 202364.1164.1164.1164.1164.1140
02 May 202365.8665.8665.8665.8665.8654
01 May 202368.0568.0568.0568.0568.05-
28 Apr 202368.9568.9568.9568.9568.95-
27 Apr 202367.4367.4367.4367.4367.4328
26 Apr 202367.5367.5367.5367.5367.53-
25 Apr 202368.6568.6568.6568.6568.65-
24 Apr 202370.3070.3070.3070.3070.30-
21 Apr 202369.7269.7269.7269.7269.721
20 Apr 202368.5868.5868.5868.5868.5844
19 Apr 202369.7069.7069.7069.7069.7034
18 Apr 202370.7170.7170.7170.7170.71-
17 Apr 202370.4670.4670.4670.4670.4672
14 Apr 202371.0571.0571.0571.0571.0545
13 Apr 202370.8370.8370.8370.8370.83-
12 Apr 202371.0071.0071.0071.0071.00-
11 Apr 202369.9469.9469.9469.9469.9410
10 Apr 202369.0369.0369.0369.0369.0344
06 Apr 202369.3069.3069.3069.3069.30-
05 Apr 202369.4769.4769.4769.4769.4750
04 Apr 202369.3969.3969.3969.3969.39-
03 Apr 202369.3469.3469.3469.3469.34162
31 Mar 202368.0468.0468.0468.0468.0470
30 Mar 202367.4967.4967.4967.4967.49137
29 Mar 202366.9966.9966.9966.9966.99119
28 Mar 202367.1867.1867.1867.1867.1857
27 Mar 202366.9866.9866.9866.9866.98235
24 Mar 202364.9264.9264.9264.9264.92-
23 Mar 202365.1465.1465.1465.1465.14-
22 Mar 202365.3965.3965.3965.3965.39-
21 Mar 202364.9764.9764.9764.9764.97-
20 Mar 202364.3664.3664.3664.3664.36100
17 Mar 202363.8463.8463.8463.8463.84-
16 Mar 202364.3664.3664.3664.3664.36100
15 Mar 202363.6563.6563.6563.6563.65-
14 Mar 202365.8665.8665.8665.8665.86-
13 Mar 202367.5267.5267.5267.5267.52-
10 Mar 202368.4868.4868.4868.4868.4819
09 Mar 202368.0668.0668.0668.0668.06-
08 Mar 202368.6168.6168.6168.6168.61-
07 Mar 202369.1069.1069.1069.1069.1062
06 Mar 202370.9570.9570.9570.9570.95-
03 Mar 202370.5870.5870.5870.5870.5828
02 Mar 202369.4869.4869.4869.4869.48-
01 Mar 202368.9668.9668.9668.9668.9620
28 Feb 202368.4968.4968.4968.4968.49-
27 Feb 202368.3368.3368.3368.3368.33-
24 Feb 202369.1369.1369.1369.1369.13-
23 Feb 202369.0969.0969.0969.0969.091
22 Feb 202368.5068.5068.5068.5068.5018
21 Feb 202369.4469.4469.4369.4369.4373
17 Feb 202369.3469.3469.3469.3469.34-
16 Feb 202370.6570.6570.6570.6570.65-
15 Feb 202370.6470.6470.6470.6470.64-
14 Feb 202370.6170.6170.6170.6170.61-
13 Feb 202370.8470.8470.8470.8470.842
10 Feb 202370.1770.1770.1770.1770.17-
09 Feb 202369.3469.3469.3469.3469.34-
08 Feb 202369.6869.6869.6869.6869.686
07 Feb 202368.9568.9568.9568.9568.95-
06 Feb 202367.8167.8167.8167.8167.81200
03 Feb 202367.0967.0967.0967.0967.09-
02 Feb 202368.7768.7768.7768.7768.77-
01 Feb 202368.8568.8568.8568.8568.85-
31 Jan 202370.3070.3070.3070.3070.3024
30 Jan 202369.2769.2769.2769.2769.27-
27 Jan 202369.9169.9169.9169.9169.91-
26 Jan 202370.7470.7470.7470.7470.74-
25 Jan 202370.7370.7370.7370.7370.73-
24 Jan 202371.0671.0671.0671.0671.06-
23 Jan 202372.1272.1272.1272.1272.12-
20 Jan 202371.4271.4271.4271.4271.4213
19 Jan 202370.9470.9470.9470.9470.942
18 Jan 202370.2470.2470.2470.2470.24-
17 Jan 202370.3770.3770.3770.3770.37-
16 Jan 2023------
13 Jan 202371.5171.5171.5171.5171.51371
12 Jan 202370.9470.9470.9470.9470.94-
11 Jan 202370.7170.7170.7170.7170.7167
10 Jan 202369.4669.4669.4669.4669.462
09 Jan 202369.4969.4969.4969.4969.49-
06 Jan 202368.5568.5568.5568.5568.55-
05 Jan 202368.3568.3568.3568.3568.35-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...