Crude Oil Apr 30 (CLJ30.NYM)
NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
As of 01:14PM EDT. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 64.06 | 64.06 | 64.06 | 64.06 | 64.06 | - |
| 23 Apr 2024 | 63.63 | 63.63 | 63.63 | 63.63 | 63.63 | - |
| 22 Apr 2024 | 63.46 | 63.46 | 63.46 | 63.46 | 63.46 | - |
| 19 Apr 2024 | 63.43 | 63.43 | 63.43 | 63.43 | 63.43 | - |
| 18 Apr 2024 | 63.52 | 63.52 | 63.52 | 63.52 | 63.52 | - |
| 17 Apr 2024 | 63.70 | 63.70 | 63.70 | 63.70 | 63.70 | - |
| 16 Apr 2024 | 64.35 | 64.35 | 64.35 | 64.35 | 64.35 | - |
| 15 Apr 2024 | 64.11 | 64.11 | 64.11 | 64.11 | 64.11 | - |
| 12 Apr 2024 | 64.02 | 64.02 | 64.02 | 64.02 | 64.02 | - |
| 11 Apr 2024 | 63.71 | 63.71 | 63.71 | 63.71 | 63.71 | - |
| 10 Apr 2024 | 63.56 | 63.56 | 63.56 | 63.56 | 63.56 | - |
| 09 Apr 2024 | 63.37 | 63.37 | 63.37 | 63.37 | 63.37 | - |
| 08 Apr 2024 | 63.71 | 63.71 | 63.71 | 63.71 | 63.71 | - |
| 05 Apr 2024 | 63.67 | 63.67 | 63.67 | 63.67 | 63.67 | - |
| 04 Apr 2024 | 63.88 | 63.88 | 63.88 | 63.88 | 63.88 | - |
| 03 Apr 2024 | 63.96 | 63.96 | 63.96 | 63.96 | 63.96 | - |
| 02 Apr 2024 | 63.87 | 63.87 | 63.87 | 63.87 | 63.87 | - |
| 01 Apr 2024 | 64.02 | 64.02 | 64.02 | 64.02 | 64.02 | - |
| 28 Mar 2024 | 64.16 | 64.16 | 64.16 | 64.16 | 64.16 | - |
| 27 Mar 2024 | 64.06 | 64.06 | 64.06 | 64.06 | 64.06 | - |
| 26 Mar 2024 | 64.10 | 64.10 | 64.10 | 64.10 | 64.10 | - |
| 25 Mar 2024 | 64.06 | 64.06 | 64.06 | 64.06 | 64.06 | - |
| 22 Mar 2024 | 63.67 | 63.67 | 63.67 | 63.67 | 63.67 | - |
| 21 Mar 2024 | 64.03 | 64.03 | 64.03 | 64.03 | 64.03 | - |
| 20 Mar 2024 | 64.13 | 64.13 | 64.13 | 64.13 | 64.13 | - |
| 19 Mar 2024 | 64.40 | 64.40 | 64.40 | 64.40 | 64.40 | - |
| 18 Mar 2024 | 64.42 | 64.42 | 64.42 | 64.42 | 64.42 | - |
| 15 Mar 2024 | 64.53 | 64.53 | 64.53 | 64.53 | 64.53 | - |
| 14 Mar 2024 | 64.36 | 64.36 | 64.36 | 64.36 | 64.36 | - |
| 13 Mar 2024 | 64.28 | 64.28 | 64.28 | 64.28 | 64.28 | - |
| 12 Mar 2024 | 63.87 | 63.87 | 63.87 | 63.87 | 63.87 | - |
| 11 Mar 2024 | 63.95 | 63.95 | 63.95 | 63.95 | 63.95 | - |
| 08 Mar 2024 | 63.58 | 63.58 | 63.58 | 63.58 | 63.58 | - |
| 07 Mar 2024 | 63.78 | 63.78 | 63.78 | 63.78 | 63.78 | - |
| 06 Mar 2024 | 63.70 | 63.70 | 63.70 | 63.70 | 63.70 | - |
| 05 Mar 2024 | 63.94 | 63.94 | 63.94 | 63.94 | 63.94 | - |
| 04 Mar 2024 | 64.56 | 64.56 | 64.56 | 64.56 | 64.56 | - |
| 01 Mar 2024 | 63.67 | 63.67 | 63.67 | 63.67 | 63.67 | - |
| 29 Feb 2024 | 63.91 | 63.91 | 63.91 | 63.91 | 63.91 | - |
| 28 Feb 2024 | 64.02 | 64.02 | 64.02 | 64.02 | 64.02 | - |
| 27 Feb 2024 | 64.05 | 64.05 | 64.05 | 64.05 | 64.05 | - |
| 26 Feb 2024 | 63.95 | 63.95 | 63.95 | 63.95 | 63.95 | - |
| 23 Feb 2024 | 63.92 | 63.92 | 63.92 | 63.92 | 63.92 | - |
| 22 Feb 2024 | 64.10 | 64.10 | 64.10 | 64.10 | 64.10 | - |
| 21 Feb 2024 | 63.83 | 63.83 | 63.83 | 63.83 | 63.83 | - |
| 20 Feb 2024 | 63.82 | 63.82 | 63.82 | 63.82 | 63.82 | - |
| 16 Feb 2024 | 64.78 | 64.78 | 64.78 | 64.78 | 64.78 | - |
| 15 Feb 2024 | 64.71 | 64.71 | 64.71 | 64.71 | 64.71 | - |
| 14 Feb 2024 | 64.57 | 64.57 | 64.57 | 64.57 | 64.57 | - |
| 13 Feb 2024 | 65.01 | 65.01 | 65.01 | 65.01 | 65.01 | - |
| 12 Feb 2024 | 64.68 | 64.68 | 64.68 | 64.68 | 64.68 | - |
| 09 Feb 2024 | 64.30 | 64.30 | 64.30 | 64.30 | 64.30 | - |
| 08 Feb 2024 | 63.99 | 63.99 | 63.99 | 63.99 | 63.99 | - |
| 07 Feb 2024 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | - |
| 06 Feb 2024 | 63.06 | 63.06 | 63.06 | 63.06 | 63.06 | - |
| 05 Feb 2024 | 63.25 | 63.25 | 63.25 | 63.25 | 63.25 | - |
| 02 Feb 2024 | 62.68 | 62.68 | 62.68 | 62.68 | 62.68 | - |
| 01 Feb 2024 | 63.09 | 63.09 | 63.09 | 63.09 | 63.09 | - |
| 31 Jan 2024 | 63.94 | 63.94 | 63.94 | 63.94 | 63.94 | - |
| 30 Jan 2024 | 64.38 | 64.38 | 64.38 | 64.38 | 64.38 | - |
| 29 Jan 2024 | 63.71 | 63.71 | 63.71 | 63.71 | 63.71 | - |
| 26 Jan 2024 | 64.19 | 64.19 | 64.19 | 64.19 | 64.19 | - |
| 25 Jan 2024 | 63.69 | 63.69 | 63.69 | 63.69 | 63.69 | - |
| 24 Jan 2024 | 63.29 | 63.29 | 63.29 | 63.29 | 63.29 | - |
| 23 Jan 2024 | 62.99 | 62.99 | 62.99 | 62.99 | 62.99 | - |
| 22 Jan 2024 | 63.03 | 63.03 | 63.03 | 63.03 | 63.03 | - |
| 19 Jan 2024 | 62.24 | 62.24 | 62.24 | 62.24 | 62.24 | - |
| 18 Jan 2024 | 62.75 | 62.75 | 62.75 | 62.75 | 62.75 | - |
| 17 Jan 2024 | 62.41 | 62.41 | 62.41 | 62.41 | 62.41 | - |
| 16 Jan 2024 | 62.46 | 62.46 | 62.46 | 62.46 | 62.46 | - |
| 12 Jan 2024 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | - |
| 11 Jan 2024 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | - |
| 10 Jan 2024 | 61.73 | 61.73 | 61.73 | 61.73 | 61.73 | - |
| 09 Jan 2024 | 61.63 | 61.63 | 61.63 | 61.63 | 61.63 | - |
| 08 Jan 2024 | 61.54 | 61.54 | 61.54 | 61.54 | 61.54 | - |
| 05 Jan 2024 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | - |
| 04 Jan 2024 | 61.55 | 61.55 | 61.55 | 61.55 | 61.55 | - |
| 03 Jan 2024 | 61.79 | 61.79 | 61.79 | 61.79 | 61.79 | - |
| 02 Jan 2024 | 61.03 | 61.03 | 61.03 | 61.03 | 61.03 | - |
| 29 Dec 2023 | 60.92 | 60.92 | 60.92 | 60.92 | 60.92 | - |
| 28 Dec 2023 | 61.12 | 61.12 | 61.12 | 61.12 | 61.12 | - |
| 27 Dec 2023 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | - |
| 26 Dec 2023 | 61.87 | 61.87 | 61.87 | 61.87 | 61.87 | - |
| 22 Dec 2023 | 61.74 | 61.74 | 61.74 | 61.74 | 61.74 | - |
| 21 Dec 2023 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | - |
| 20 Dec 2023 | 63.03 | 63.03 | 63.03 | 63.03 | 63.03 | - |
| 19 Dec 2023 | 63.17 | 63.17 | 63.17 | 63.17 | 63.17 | - |
| 18 Dec 2023 | 62.98 | 62.98 | 62.98 | 62.98 | 62.98 | - |
| 15 Dec 2023 | 63.03 | 63.03 | 63.03 | 63.03 | 63.03 | - |
| 14 Dec 2023 | 63.11 | 63.11 | 63.11 | 63.11 | 63.11 | - |
| 13 Dec 2023 | 62.21 | 62.21 | 62.21 | 62.21 | 62.21 | - |
| 12 Dec 2023 | 61.55 | 61.55 | 61.55 | 61.55 | 61.55 | - |
| 11 Dec 2023 | 62.25 | 62.25 | 62.25 | 62.25 | 62.25 | - |
| 08 Dec 2023 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
| 07 Dec 2023 | 61.31 | 61.31 | 61.31 | 61.31 | 61.31 | - |
| 06 Dec 2023 | 61.18 | 61.18 | 61.18 | 61.18 | 61.18 | - |
| 05 Dec 2023 | 60.70 | 60.70 | 60.70 | 60.70 | 60.70 | - |
| 04 Dec 2023 | 60.88 | 60.88 | 60.88 | 60.88 | 60.88 | - |
| 01 Dec 2023 | 60.55 | 60.55 | 60.55 | 60.55 | 60.55 | - |
| 30 Nov 2023 | 60.92 | 60.92 | 60.92 | 60.92 | 60.92 | - |
| *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.