Crude Oil Jun 28 (CLM28.NYM)
NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
As of 12:23PM EDT. Market open.
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | - |
| 16 May 2024 | 65.47 | 65.47 | 65.47 | 65.47 | 65.47 | - |
| 15 May 2024 | 65.18 | 65.18 | 65.18 | 65.18 | 65.18 | - |
| 14 May 2024 | 65.06 | 65.06 | 65.06 | 65.06 | 65.06 | - |
| 13 May 2024 | 64.91 | 64.91 | 64.91 | 64.91 | 64.91 | - |
| 10 May 2024 | 64.76 | 64.78 | 64.76 | 64.78 | 64.78 | 2 |
| 09 May 2024 | 65.09 | 65.09 | 65.09 | 65.09 | 65.09 | - |
| 08 May 2024 | 65.00 | 65.00 | 64.92 | 64.92 | 64.92 | 2 |
| 07 May 2024 | 65.32 | 65.32 | 65.32 | 65.32 | 65.32 | 10 |
| 06 May 2024 | 65.59 | 65.59 | 65.59 | 65.59 | 65.59 | - |
| 03 May 2024 | 65.36 | 65.36 | 65.36 | 65.36 | 65.36 | - |
| 02 May 2024 | 65.09 | 65.09 | 65.09 | 65.09 | 65.09 | - |
| 01 May 2024 | 64.65 | 64.65 | 64.65 | 64.65 | 64.65 | - |
| 30 Apr 2024 | 65.93 | 65.93 | 65.93 | 65.93 | 65.93 | - |
| 29 Apr 2024 | 66.17 | 66.17 | 66.17 | 66.17 | 66.17 | - |
| 26 Apr 2024 | 66.51 | 66.51 | 66.51 | 66.51 | 66.51 | - |
| 25 Apr 2024 | 66.30 | 66.30 | 66.30 | 66.30 | 66.30 | - |
| 24 Apr 2024 | 66.17 | 66.17 | 66.17 | 66.17 | 66.17 | - |
| 23 Apr 2024 | 65.77 | 65.77 | 65.77 | 65.77 | 65.77 | - |
| 22 Apr 2024 | 65.36 | 65.57 | 65.36 | 65.57 | 65.57 | 2 |
| 19 Apr 2024 | 65.62 | 65.62 | 65.62 | 65.62 | 65.62 | - |
| 18 Apr 2024 | 65.75 | 65.75 | 65.75 | 65.75 | 65.75 | - |
| 17 Apr 2024 | 65.86 | 65.86 | 65.86 | 65.86 | 65.86 | - |
| 16 Apr 2024 | 66.60 | 66.60 | 66.60 | 66.60 | 66.60 | - |
| 15 Apr 2024 | 66.25 | 66.25 | 66.25 | 66.25 | 66.25 | - |
| 12 Apr 2024 | 65.97 | 65.97 | 65.97 | 65.97 | 65.97 | - |
| 11 Apr 2024 | 65.61 | 65.61 | 65.61 | 65.61 | 65.61 | - |
| 10 Apr 2024 | 65.46 | 65.46 | 65.46 | 65.46 | 65.46 | - |
| 09 Apr 2024 | 65.25 | 65.25 | 65.25 | 65.25 | 65.25 | - |
| 08 Apr 2024 | 65.61 | 65.61 | 65.61 | 65.61 | 65.61 | - |
| 05 Apr 2024 | 65.61 | 65.61 | 65.61 | 65.61 | 65.61 | - |
| 04 Apr 2024 | 65.76 | 65.76 | 65.76 | 65.76 | 65.76 | - |
| 03 Apr 2024 | 65.74 | 65.74 | 65.74 | 65.74 | 65.74 | - |
| 02 Apr 2024 | 65.49 | 65.49 | 65.49 | 65.49 | 65.49 | - |
| 01 Apr 2024 | 65.52 | 65.52 | 65.52 | 65.52 | 65.52 | - |
| 28 Mar 2024 | 65.57 | 65.57 | 65.57 | 65.57 | 65.57 | - |
| 27 Mar 2024 | 65.33 | 65.33 | 65.33 | 65.33 | 65.33 | - |
| 26 Mar 2024 | 65.35 | 65.35 | 65.35 | 65.35 | 65.35 | - |
| 25 Mar 2024 | 65.33 | 65.33 | 65.33 | 65.33 | 65.33 | - |
| 22 Mar 2024 | 64.92 | 64.92 | 64.92 | 64.92 | 64.92 | - |
| 21 Mar 2024 | 65.16 | 65.16 | 65.16 | 65.16 | 65.16 | - |
| 20 Mar 2024 | 65.24 | 65.24 | 65.24 | 65.24 | 65.24 | - |
| 19 Mar 2024 | 65.53 | 65.53 | 65.53 | 65.53 | 65.53 | - |
| 18 Mar 2024 | 65.41 | 65.41 | 65.41 | 65.41 | 65.41 | - |
| 15 Mar 2024 | 65.39 | 65.39 | 65.39 | 65.39 | 65.39 | - |
| 14 Mar 2024 | 65.11 | 65.11 | 65.11 | 65.11 | 65.11 | - |
| 13 Mar 2024 | 64.96 | 64.96 | 64.96 | 64.96 | 64.96 | - |
| 12 Mar 2024 | 64.49 | 64.49 | 64.49 | 64.49 | 64.49 | - |
| 11 Mar 2024 | 64.58 | 64.58 | 64.58 | 64.58 | 64.58 | - |
| 08 Mar 2024 | 64.11 | 64.11 | 64.11 | 64.11 | 64.11 | - |
| 07 Mar 2024 | 64.46 | 64.46 | 64.46 | 64.46 | 64.46 | - |
| 06 Mar 2024 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | - |
| 05 Mar 2024 | 64.31 | 64.31 | 64.31 | 64.31 | 64.31 | - |
| 04 Mar 2024 | 64.93 | 64.93 | 64.93 | 64.93 | 64.93 | - |
| 01 Mar 2024 | 64.10 | 64.10 | 64.10 | 64.10 | 64.10 | - |
| 29 Feb 2024 | 64.23 | 64.23 | 64.23 | 64.23 | 64.23 | - |
| 28 Feb 2024 | 64.36 | 64.36 | 64.36 | 64.36 | 64.36 | - |
| 27 Feb 2024 | 64.43 | 64.43 | 64.43 | 64.43 | 64.43 | - |
| 26 Feb 2024 | 64.23 | 64.23 | 64.23 | 64.23 | 64.23 | - |
| 23 Feb 2024 | 64.17 | 64.17 | 64.17 | 64.17 | 64.17 | - |
| 22 Feb 2024 | 64.39 | 64.39 | 64.39 | 64.39 | 64.39 | - |
| 21 Feb 2024 | 64.17 | 64.17 | 64.17 | 64.17 | 64.17 | - |
| 20 Feb 2024 | 64.10 | 64.10 | 64.10 | 64.10 | 64.10 | 2 |
| 16 Feb 2024 | 64.94 | 64.94 | 64.94 | 64.94 | 64.94 | - |
| 15 Feb 2024 | 64.79 | 64.79 | 64.79 | 64.79 | 64.79 | - |
| 14 Feb 2024 | 64.67 | 64.67 | 64.67 | 64.67 | 64.67 | - |
| 13 Feb 2024 | 65.19 | 65.19 | 65.19 | 65.19 | 65.19 | 10 |
| 12 Feb 2024 | 64.82 | 64.82 | 64.82 | 64.82 | 64.82 | 3 |
| 09 Feb 2024 | 64.54 | 64.54 | 64.54 | 64.54 | 64.54 | - |
| 08 Feb 2024 | 64.16 | 64.16 | 64.16 | 64.16 | 64.16 | - |
| 07 Feb 2024 | 63.54 | 63.54 | 63.54 | 63.54 | 63.54 | - |
| 06 Feb 2024 | 63.27 | 63.27 | 63.27 | 63.27 | 63.27 | - |
| 05 Feb 2024 | 63.44 | 63.44 | 63.44 | 63.44 | 63.44 | 9 |
| 02 Feb 2024 | 62.99 | 62.99 | 62.99 | 62.99 | 62.99 | - |
| 01 Feb 2024 | 63.51 | 63.51 | 63.51 | 63.51 | 63.51 | - |
| 31 Jan 2024 | 64.56 | 64.56 | 64.56 | 64.56 | 64.56 | - |
| 30 Jan 2024 | 65.10 | 65.10 | 65.10 | 65.10 | 65.10 | - |
| 29 Jan 2024 | 64.46 | 64.46 | 64.46 | 64.46 | 64.46 | - |
| 26 Jan 2024 | 64.98 | 64.98 | 64.98 | 64.98 | 64.98 | - |
| 25 Jan 2024 | 64.48 | 64.48 | 64.48 | 64.48 | 64.48 | - |
| 24 Jan 2024 | 64.06 | 64.06 | 64.06 | 64.06 | 64.06 | - |
| 23 Jan 2024 | 63.78 | 63.78 | 63.78 | 63.78 | 63.78 | - |
| 22 Jan 2024 | 63.81 | 63.81 | 63.81 | 63.81 | 63.81 | - |
| 19 Jan 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - |
| 18 Jan 2024 | 63.48 | 63.48 | 63.48 | 63.48 | 63.48 | - |
| 17 Jan 2024 | 63.13 | 63.13 | 63.13 | 63.13 | 63.13 | - |
| 16 Jan 2024 | 63.19 | 63.19 | 63.19 | 63.19 | 63.19 | - |
| 12 Jan 2024 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | - |
| 11 Jan 2024 | 62.84 | 62.84 | 62.84 | 62.84 | 62.84 | - |
| 10 Jan 2024 | 62.53 | 62.53 | 62.53 | 62.53 | 62.53 | - |
| 09 Jan 2024 | 62.52 | 62.52 | 62.52 | 62.52 | 62.52 | - |
| 08 Jan 2024 | 62.43 | 62.43 | 62.43 | 62.43 | 62.43 | - |
| 05 Jan 2024 | 62.96 | 62.96 | 62.96 | 62.96 | 62.96 | - |
| 04 Jan 2024 | 62.69 | 62.69 | 62.69 | 62.69 | 62.69 | - |
| 03 Jan 2024 | 62.92 | 62.92 | 62.92 | 62.92 | 62.92 | - |
| 02 Jan 2024 | 62.16 | 62.16 | 62.16 | 62.16 | 62.16 | - |
| 29 Dec 2023 | 62.06 | 62.06 | 62.06 | 62.06 | 62.06 | - |
| 28 Dec 2023 | 62.28 | 62.28 | 62.28 | 62.28 | 62.28 | 4 |
| 27 Dec 2023 | 63.04 | 63.04 | 63.04 | 63.04 | 63.04 | - |
| 26 Dec 2023 | 63.11 | 63.11 | 63.11 | 63.11 | 63.11 | - |
| *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.