CLJ30.NYM - Crude Oil Apr 30

NY Mercantile - NY Mercantile Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
02 June 202355.7155.7155.7155.7155.71-
01 June 202355.4355.4355.4355.4355.43-
31 May 202355.4355.4355.4355.4355.43-
30 May 202355.9255.9255.9255.9255.92-
29 May 2023------
26 May 202356.9556.9556.9556.9556.95-
25 May 202356.4256.4256.4256.4256.42-
24 May 202357.3657.3657.3657.3657.36-
23 May 202356.7656.7656.7656.7656.76-
22 May 202356.5556.5556.5556.5556.55-
19 May 202356.6856.6856.6856.6856.68-
18 May 202358.1158.1158.1158.1158.11-
17 May 202358.1158.1158.1158.1158.11-
16 May 202357.1057.1057.1057.1057.10-
15 May 202357.1757.1757.1757.1757.17-
12 May 202356.8356.8356.8356.8356.83-
11 May 202357.1457.1457.1457.1457.14-
10 May 202358.1758.1758.1758.1758.17-
09 May 202358.5058.5058.5058.5058.50-
08 May 202358.0158.0158.0158.0158.01-
05 May 202357.2357.2357.2357.2357.23-
04 May 202356.1556.1556.1556.1556.15-
03 May 202356.6156.6156.6156.6156.61-
02 May 202357.3057.3057.3057.3057.30-
01 May 202357.3257.3257.3257.3257.32-
28 Apr 202358.0258.0258.0258.0258.02-
27 Apr 202356.9256.9256.9256.9256.92-
26 Apr 202356.8056.8056.8056.8056.80-
25 Apr 202356.4456.4456.4456.4456.44-
24 Apr 202357.5857.5857.5857.5857.58-
21 Apr 202357.2557.2557.2557.2557.25-
20 Apr 202355.6955.6955.6955.6955.69-
19 Apr 202356.1956.1956.1956.1956.19-
18 Apr 202356.4256.4256.4256.4256.42-
17 Apr 202355.8255.8255.8255.8255.82-
14 Apr 202355.8055.8055.8055.8055.80-
13 Apr 202355.6155.6155.6155.6155.61-
12 Apr 202355.5255.5255.5255.5255.52-
11 Apr 202354.9654.9654.9654.9654.96-
10 Apr 202354.9354.9354.9354.9354.93-
06 Apr 202355.3755.3755.3755.3755.37-
05 Apr 202355.4555.4555.4555.4555.45-
04 Apr 202355.2855.2855.2855.2855.28-
03 Apr 202355.3055.3055.3055.3055.30-
31 Mar 202355.4055.4055.4055.4055.40-
30 Mar 202355.8055.8055.8055.8055.80-
29 Mar 202356.3156.3156.3156.3156.31-
28 Mar 202356.3156.3156.3156.3156.31-
27 Mar 202356.0156.0156.0156.0156.01-
24 Mar 202356.2056.2056.2056.2056.20-
23 Mar 202356.6156.6156.6156.6156.61-
22 Mar 202356.3456.3456.3456.3456.34-
21 Mar 202356.3156.3156.3156.3156.31-
20 Mar 202356.2156.2156.2156.2156.21-
17 Mar 202356.2156.2156.2156.2156.21-
16 Mar 202355.9855.9855.9855.9855.98-
15 Mar 202355.0255.0255.0255.0255.02-
14 Mar 202354.7754.7754.7754.7754.77-
13 Mar 202354.7854.7854.7854.7854.78-
10 Mar 202355.0355.0355.0355.0355.03-
09 Mar 202354.9354.9354.9354.9354.93-
08 Mar 202354.6854.6854.6854.6854.68-
07 Mar 202354.4354.4354.4354.4354.43-
06 Mar 202355.4155.4155.4155.4155.41-
03 Mar 202355.4355.4355.4355.4355.43-
02 Mar 202354.7554.7554.7554.7554.75-
01 Mar 202354.6854.6854.6854.6854.68-
28 Feb 202354.4454.4454.4454.4454.44-
27 Feb 202355.1455.1455.1455.1455.14-
24 Feb 202355.9055.9055.9055.9055.90-
23 Feb 202356.4356.4356.4356.4356.43-
22 Feb 202356.8056.8056.8056.8056.80-
21 Feb 202356.6456.6456.6456.6456.64-
17 Feb 202356.3056.3056.3056.3056.30-
16 Feb 202356.8356.8356.8356.8356.83-
15 Feb 202356.6256.6256.6256.6256.62-
14 Feb 202356.2556.2556.2556.2556.25-
13 Feb 202356.2156.2156.2156.2156.21-
10 Feb 202355.4055.4055.4055.4055.40-
09 Feb 202354.9154.9154.9154.9154.91-
08 Feb 202355.0855.0855.0855.0855.08-
07 Feb 202354.7754.7754.7754.7754.77-
06 Feb 202354.8154.8154.8154.8154.81-
03 Feb 202354.4754.4754.4754.4754.47-
02 Feb 202355.4055.4055.4055.4055.40-
01 Feb 202355.6255.6255.6255.6255.62-
31 Jan 202356.0756.0756.0756.0756.07-
30 Jan 202355.1955.1955.1955.1955.19-
27 Jan 202354.6654.6654.6654.6654.66-
26 Jan 202355.3855.3855.3855.3855.38-
25 Jan 202355.7255.7255.7255.7255.72-
24 Jan 202356.0756.0756.0756.0756.07-
23 Jan 202356.8656.8656.8656.8656.86-
20 Jan 202356.4656.4656.4656.4656.46-
19 Jan 202356.6756.6756.6756.6756.67-
18 Jan 202356.1556.1556.1556.1556.15-
17 Jan 202356.4656.4656.4656.4656.46-
16 Jan 2023------
13 Jan 202358.3058.3058.3058.3058.30-
12 Jan 202358.1658.1658.1658.1658.16-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...