CLK27.NYM - Crude Oil May 27

NY Mercantile - NY Mercantile Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
09 June 202359.9859.9859.9859.9859.98-
08 June 202359.9659.9659.9659.9659.96-
07 June 202360.7560.7560.7560.7560.75-
06 June 202360.4760.4760.4760.4760.47-
05 June 202360.5860.5860.5860.5860.58-
02 June 202361.1561.1561.1561.1561.15-
01 June 202360.4660.4660.4660.4660.46-
31 May 202359.8559.8559.8559.8559.85-
30 May 202360.5460.5460.5460.5460.54-
29 May 2023------
26 May 202361.7461.7461.7461.7461.74-
25 May 202361.2061.2061.2061.2061.20-
24 May 202362.3162.3162.3162.3162.31-
23 May 202361.6461.6461.6461.6461.64-
22 May 202361.1761.1761.1761.1761.17-
19 May 202361.2261.2261.2261.2261.22-
18 May 202362.5462.5462.5462.5462.54-
17 May 202362.5562.5562.5562.5562.55-
16 May 202361.4261.4261.4261.4261.42-
15 May 202361.4561.4561.4561.4561.45-
12 May 202361.0161.0161.0161.0161.01-
11 May 202361.3861.3861.3861.3861.38-
10 May 202362.4562.4562.4562.4562.45-
09 May 202362.8062.8062.8062.8062.80-
08 May 202362.1562.1562.1562.1562.15-
05 May 202361.2661.2661.2661.2661.26-
04 May 202360.0860.0860.0860.0860.08-
03 May 202361.0061.0061.0061.0061.00-
02 May 202362.1162.1162.1162.1162.11-
01 May 202362.9862.9862.9862.9862.98-
28 Apr 202363.6963.6963.6963.6963.69-
27 Apr 202362.5162.5162.5162.5162.51-
26 Apr 202362.8462.8462.8462.8462.84-
25 Apr 202363.0363.0363.0363.0363.03-
24 Apr 202364.2464.2464.2464.2464.24-
21 Apr 202363.9563.9563.9563.9563.95-
20 Apr 202362.5362.5362.5362.5362.53-
19 Apr 202363.2163.2163.2163.2163.21-
18 Apr 202363.6263.6263.6263.6263.62-
17 Apr 202363.2163.2163.2163.2163.21-
14 Apr 202363.2063.2063.2063.2063.20-
13 Apr 202363.0063.0063.0063.0063.00-
12 Apr 202362.9762.9762.9762.9762.97-
11 Apr 202362.3662.3662.3662.3662.36-
10 Apr 202361.9061.9061.9061.9061.90-
06 Apr 202362.1762.1762.1762.1762.17-
05 Apr 202362.2862.2862.2862.2862.28-
04 Apr 202362.1262.1262.1262.1262.12-
03 Apr 202362.0562.0562.0562.0562.05-
31 Mar 202362.0262.0262.0262.0262.02-
30 Mar 202361.9961.9961.9961.9961.99-
29 Mar 202362.2762.2762.2762.2762.27-
28 Mar 202362.2862.2862.2862.2862.28-
27 Mar 202362.1762.1762.1762.1762.17-
24 Mar 202361.2961.2961.2961.2961.29-
23 Mar 202361.3061.3061.3061.3061.30-
22 Mar 202361.2461.2461.2461.2461.24-
21 Mar 202361.1661.1661.1661.1661.16-
20 Mar 202361.0561.0561.0561.0561.05-
17 Mar 202360.8460.8460.8460.8460.84-
16 Mar 202360.7760.7760.7760.7760.77-
15 Mar 202360.0760.0760.0760.0760.07-
14 Mar 202361.0061.0061.0061.0061.00-
13 Mar 202361.4361.4361.4361.4361.43-
10 Mar 202361.9461.9461.9461.9461.94-
09 Mar 202361.8561.8561.8561.8561.85-
08 Mar 202361.9761.9761.9761.9761.97-
07 Mar 202362.0062.0062.0062.0062.00-
06 Mar 202363.1363.1363.1363.1363.13-
03 Mar 202362.9862.9862.9862.9862.98-
02 Mar 202362.1162.1162.1162.1162.11-
01 Mar 202361.8961.8961.8961.8961.89-
28 Feb 202361.6061.6061.6061.6061.60-
27 Feb 202362.1362.1362.1362.1362.13-
24 Feb 202362.9062.9062.9062.9062.90-
23 Feb 202363.2463.2463.2463.2463.24-
22 Feb 202363.3163.3163.3163.3163.31-
21 Feb 202363.5163.5163.5163.5163.51-
17 Feb 202363.2463.2463.2463.2463.24-
16 Feb 202364.0964.0964.0964.0964.09-
15 Feb 202363.9463.9463.9463.9463.94-
14 Feb 202363.6463.6463.6463.6463.64-
13 Feb 202363.6363.6363.6363.6363.63-
10 Feb 202362.8562.8562.8562.8562.85-
09 Feb 202362.3262.3262.3262.3262.32-
08 Feb 202362.5162.5162.5162.5162.51-
07 Feb 202361.9261.9261.9261.9261.92-
06 Feb 202361.7161.7161.7161.7161.71-
03 Feb 202361.2461.2461.2461.2461.24-
02 Feb 202362.3762.3762.3762.3762.37-
01 Feb 202362.4462.4462.4462.4462.44-
31 Jan 202363.3263.3263.3263.3263.32-
30 Jan 202362.4562.4562.4562.4562.45-
27 Jan 202362.3862.3862.3862.3862.38-
26 Jan 202362.7962.7962.7962.7962.79-
25 Jan 202363.0463.0463.0463.0463.04-
24 Jan 202363.3663.3663.3663.3663.36-
23 Jan 202364.1564.1564.1564.1564.15-
20 Jan 202363.6463.6463.6463.6463.64-
19 Jan 202363.4563.4563.4563.4563.45-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...