Crude Oil Jun 25 (CLM25.NYM)
NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
As of 03:07AM EDT. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 74.80 | 76.72 | 74.67 | 75.37 | 75.37 | 6,642 |
| 18 Apr 2024 | 75.34 | 75.48 | 74.64 | 74.93 | 74.93 | 20,606 |
| 17 Apr 2024 | 76.80 | 76.93 | 74.96 | 75.09 | 75.09 | 20,606 |
| 16 Apr 2024 | 76.77 | 77.00 | 76.30 | 76.74 | 76.74 | 13,924 |
| 15 Apr 2024 | 76.44 | 76.85 | 75.63 | 76.57 | 76.57 | 16,064 |
| 12 Apr 2024 | 76.39 | 77.71 | 76.31 | 76.52 | 76.52 | 20,944 |
| 11 Apr 2024 | 76.34 | 76.59 | 75.84 | 76.05 | 76.05 | 16,625 |
| 10 Apr 2024 | 75.64 | 76.48 | 75.45 | 76.27 | 76.27 | 18,491 |
| 09 Apr 2024 | 76.38 | 76.60 | 75.48 | 75.63 | 75.63 | 11,470 |
| 08 Apr 2024 | 76.04 | 76.74 | 75.21 | 76.18 | 76.18 | 14,067 |
| 05 Apr 2024 | 76.45 | 76.91 | 76.18 | 76.41 | 76.41 | 23,250 |
| 04 Apr 2024 | 75.79 | 76.71 | 75.44 | 76.46 | 76.46 | 24,267 |
| 03 Apr 2024 | 75.40 | 75.89 | 75.20 | 75.74 | 75.74 | 20,192 |
| 02 Apr 2024 | 74.73 | 75.46 | 74.69 | 75.16 | 75.16 | 19,922 |
| 01 Apr 2024 | 74.62 | 74.92 | 74.19 | 74.61 | 74.61 | 11,414 |
| 28 Mar 2024 | 74.14 | 74.68 | 73.90 | 74.66 | 74.66 | 7,858 |
| 27 Mar 2024 | 73.70 | 74.04 | 73.25 | 73.84 | 73.84 | 9,344 |
| 26 Mar 2024 | 74.14 | 74.34 | 73.59 | 73.90 | 73.90 | 7,266 |
| 25 Mar 2024 | 73.27 | 74.31 | 73.27 | 74.03 | 74.03 | 10,074 |
| 22 Mar 2024 | 73.57 | 73.87 | 73.09 | 73.20 | 73.20 | 10,392 |
| 21 Mar 2024 | 73.92 | 74.04 | 73.28 | 73.70 | 73.70 | 14,841 |
| 20 Mar 2024 | 74.29 | 74.40 | 73.31 | 73.65 | 73.65 | 11,474 |
| 19 Mar 2024 | 73.96 | 74.52 | 73.94 | 74.33 | 74.33 | 16,041 |
| 18 Mar 2024 | 73.50 | 74.18 | 73.33 | 74.10 | 74.10 | 12,554 |
| 15 Mar 2024 | 72.91 | 73.47 | 72.81 | 73.43 | 73.43 | 7,622 |
| 14 Mar 2024 | 72.47 | 73.22 | 72.39 | 73.21 | 73.21 | 14,956 |
| 13 Mar 2024 | 71.37 | 72.54 | 71.26 | 72.42 | 72.42 | 10,262 |
| 12 Mar 2024 | 71.46 | 71.82 | 71.00 | 71.19 | 71.19 | 7,693 |
| 11 Mar 2024 | 70.80 | 71.58 | 70.40 | 71.38 | 71.38 | 9,838 |
| 08 Mar 2024 | 71.52 | 71.89 | 70.49 | 70.93 | 70.93 | 6,818 |
| 07 Mar 2024 | 71.22 | 71.69 | 70.83 | 71.45 | 71.45 | 8,318 |
| 06 Mar 2024 | 70.84 | 71.90 | 70.74 | 71.29 | 71.29 | 15,983 |
| 05 Mar 2024 | 71.26 | 71.50 | 70.69 | 70.88 | 70.88 | 17,406 |
| 04 Mar 2024 | 71.23 | 71.59 | 70.83 | 71.46 | 71.46 | 19,053 |
| 01 Mar 2024 | 70.90 | 71.84 | 70.69 | 71.35 | 71.35 | 9,983 |
| 29 Feb 2024 | 70.76 | 71.17 | 70.54 | 70.68 | 70.68 | 7,120 |
| 28 Feb 2024 | 71.06 | 71.58 | 70.62 | 70.97 | 70.97 | 11,229 |
| 27 Feb 2024 | 70.81 | 71.42 | 70.46 | 71.34 | 71.34 | 7,490 |
| 26 Feb 2024 | 70.33 | 71.22 | 69.92 | 70.81 | 70.81 | 5,015 |
| 23 Feb 2024 | 71.22 | 71.27 | 70.10 | 70.27 | 70.27 | 8,221 |
| 22 Feb 2024 | 71.05 | 71.46 | 70.41 | 71.34 | 71.34 | 9,528 |
| 21 Feb 2024 | 70.94 | 71.18 | 70.37 | 70.96 | 70.96 | 8,834 |
| 20 Feb 2024 | 71.39 | 71.81 | 70.60 | 70.70 | 70.70 | 9,338 |
| 16 Feb 2024 | 71.20 | 71.70 | 70.71 | 71.68 | 71.68 | 7,873 |
| 15 Feb 2024 | 70.74 | 71.90 | 70.30 | 71.35 | 71.35 | 8,269 |
| 14 Feb 2024 | 71.33 | 72.16 | 70.65 | 70.79 | 70.79 | 7,772 |
| 13 Feb 2024 | 71.38 | 71.93 | 71.24 | 71.55 | 71.55 | 7,122 |
| 12 Feb 2024 | 71.22 | 71.56 | 70.60 | 71.41 | 71.41 | 6,361 |
| 09 Feb 2024 | 70.64 | 71.47 | 70.60 | 71.30 | 71.30 | 6,711 |
| 08 Feb 2024 | 69.58 | 70.90 | 69.44 | 70.81 | 70.81 | 10,931 |
| 07 Feb 2024 | 69.20 | 69.65 | 69.03 | 69.47 | 69.47 | 4,404 |
| 06 Feb 2024 | 68.99 | 69.51 | 68.58 | 69.08 | 69.08 | 5,435 |
| 05 Feb 2024 | 68.45 | 69.01 | 67.93 | 68.88 | 68.88 | 6,347 |
| 02 Feb 2024 | 69.60 | 69.60 | 67.86 | 68.23 | 68.23 | 6,770 |
| 01 Feb 2024 | 70.66 | 71.17 | 68.98 | 69.14 | 69.14 | 14,049 |
| 31 Jan 2024 | 71.98 | 72.00 | 70.39 | 70.65 | 70.65 | 8,612 |
| 30 Jan 2024 | 71.60 | 72.17 | 70.74 | 72.04 | 72.04 | 12,100 |
| 29 Jan 2024 | 72.52 | 72.80 | 71.00 | 71.27 | 71.27 | 5,890 |
| 26 Jan 2024 | 71.38 | 72.21 | 70.71 | 72.12 | 72.12 | 8,216 |
| 25 Jan 2024 | 70.30 | 71.68 | 70.30 | 71.63 | 71.63 | 13,271 |
| 24 Jan 2024 | 69.93 | 70.90 | 69.50 | 70.28 | 70.28 | 8,014 |
| 23 Jan 2024 | 70.14 | 70.37 | 69.17 | 69.89 | 69.89 | 5,674 |
| 22 Jan 2024 | 68.93 | 70.46 | 68.66 | 70.19 | 70.19 | 5,959 |
| 19 Jan 2024 | 69.18 | 69.77 | 68.78 | 68.83 | 68.83 | 5,210 |
| 18 Jan 2024 | 68.64 | 69.61 | 68.14 | 69.49 | 69.49 | 7,007 |
| 17 Jan 2024 | 68.28 | 68.86 | 67.46 | 68.65 | 68.65 | 4,812 |
| 16 Jan 2024 | 69.08 | 69.67 | 68.36 | 68.86 | 68.86 | 7,051 |
| 12 Jan 2024 | 69.63 | 70.69 | 69.17 | 69.27 | 69.27 | 6,311 |
| 11 Jan 2024 | 68.37 | 69.65 | 68.28 | 68.54 | 68.54 | 8,399 |
| 10 Jan 2024 | 68.34 | 69.34 | 67.93 | 68.07 | 68.07 | 5,907 |
| 09 Jan 2024 | 67.91 | 69.05 | 67.60 | 68.41 | 68.41 | 4,535 |
| 08 Jan 2024 | 68.88 | 69.10 | 67.17 | 67.72 | 67.72 | 5,998 |
| 05 Jan 2024 | 68.55 | 69.91 | 68.55 | 69.60 | 69.60 | 3,540 |
| 04 Jan 2024 | 69.31 | 70.01 | 68.05 | 68.78 | 68.78 | 5,833 |
| 03 Jan 2024 | 67.86 | 69.67 | 67.25 | 69.41 | 69.41 | 4,912 |
| 02 Jan 2024 | 68.75 | 70.00 | 67.68 | 67.83 | 67.83 | 4,278 |
| 29 Dec 2023 | 68.89 | 69.18 | 68.14 | 68.45 | 68.45 | 3,055 |
| 28 Dec 2023 | 70.37 | 70.67 | 68.66 | 68.66 | 68.66 | 5,051 |
| 27 Dec 2023 | 70.79 | 71.27 | 70.05 | 70.44 | 70.44 | 5,485 |
| 26 Dec 2023 | 69.99 | 71.69 | 69.67 | 70.98 | 70.98 | 5,514 |
| 22 Dec 2023 | 70.87 | 71.13 | 69.70 | 69.87 | 69.87 | 6,794 |
| 21 Dec 2023 | 70.69 | 71.28 | 69.98 | 70.62 | 70.62 | 5,347 |
| 20 Dec 2023 | 71.44 | 72.02 | 70.82 | 71.19 | 71.19 | 7,126 |
| 19 Dec 2023 | 70.68 | 71.86 | 70.34 | 71.39 | 71.39 | 7,518 |
| 18 Dec 2023 | 70.25 | 72.09 | 69.76 | 70.64 | 70.64 | 6,649 |
| 15 Dec 2023 | 70.11 | 70.44 | 69.39 | 69.97 | 69.97 | 5,667 |
| 14 Dec 2023 | 68.71 | 70.52 | 68.63 | 70.12 | 70.12 | 5,156 |
| 13 Dec 2023 | 67.72 | 68.74 | 67.29 | 68.53 | 68.53 | 5,552 |
| 12 Dec 2023 | 69.44 | 69.84 | 67.42 | 67.59 | 67.59 | 5,046 |
| 11 Dec 2023 | 69.34 | 69.56 | 68.53 | 69.41 | 69.41 | 6,494 |
| 08 Dec 2023 | 68.48 | 69.14 | 68.48 | 68.92 | 68.92 | 4,847 |
| 07 Dec 2023 | 68.00 | 68.49 | 67.49 | 67.80 | 67.80 | 7,103 |
| 06 Dec 2023 | 69.61 | 69.69 | 67.75 | 67.90 | 67.90 | 8,272 |
| 05 Dec 2023 | 70.47 | 71.00 | 69.39 | 69.65 | 69.65 | 4,959 |
| 04 Dec 2023 | 70.76 | 71.24 | 69.67 | 70.38 | 70.38 | 4,024 |
| 01 Dec 2023 | 71.14 | 71.95 | 70.09 | 70.14 | 70.14 | 4,338 |
| 30 Nov 2023 | 72.37 | 73.62 | 70.53 | 71.14 | 71.14 | 10,591 |
| 29 Nov 2023 | 71.66 | 72.77 | 71.59 | 72.75 | 72.75 | 7,052 |
| 28 Nov 2023 | 71.20 | 72.20 | 70.87 | 71.77 | 71.77 | 6,760 |
| 27 Nov 2023 | 71.40 | 71.87 | 70.49 | 70.93 | 70.93 | 4,117 |
| *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.