Mail

CLU24.NYM - Crude Oil Sep 24

NY Mercantile - NY Mercantile Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
05 June 2023	69.00	69.00	68.22	68.25	68.25	725
02 June 2023	67.78	68.03	67.71	67.80	67.80	2,016
01 June 2023	65.01	66.71	64.96	66.59	66.59	2,038
31 May 2023	66.19	66.19	65.06	65.06	65.06	2,878
30 May 2023	66.19	66.19	66.19	66.19	66.19	1,999
29 May 2023	-	-	-	-	-	-
26 May 2023	68.33	68.59	68.25	68.46	68.46	842
25 May 2023	68.03	68.03	67.69	67.69	67.69	3,114
24 May 2023	69.51	69.51	69.04	69.50	69.50	4,128
23 May 2023	68.02	68.33	68.02	68.32	68.32	3,721
22 May 2023	67.39	67.68	67.39	67.58	67.58	750
19 May 2023	68.44	68.52	67.21	67.38	67.38	1,331
18 May 2023	68.11	68.12	67.85	68.12	68.12	964
17 May 2023	67.39	68.61	66.96	68.61	68.61	1,782
16 May 2023	66.96	67.01	66.66	66.81	66.81	502
15 May 2023	65.78	67.10	65.59	66.97	66.97	821
12 May 2023	66.13	66.17	66.05	66.05	66.05	723
11 May 2023	66.82	66.82	66.82	66.82	66.82	1,889
10 May 2023	68.24	68.24	68.24	68.24	68.24	2,004
09 May 2023	68.85	68.88	68.60	68.88	68.88	1,204
08 May 2023	68.17	68.22	68.17	68.22	68.22	1,349
05 May 2023	66.80	66.80	66.80	66.80	66.80	2,676
04 May 2023	65.91	65.91	64.67	64.73	64.73	3,938
03 May 2023	66.41	66.51	65.26	65.26	65.26	2,061
02 May 2023	67.21	67.21	67.21	67.21	67.21	863
01 May 2023	69.93	69.93	69.93	69.93	69.93	675
28 Apr 2023	69.69	70.90	69.61	70.90	70.90	1,186
27 Apr 2023	69.11	69.32	69.11	69.27	69.27	1,076
26 Apr 2023	69.58	69.58	69.23	69.23	69.23	1,859
25 Apr 2023	71.94	71.94	70.73	70.73	70.73	1,042
24 Apr 2023	72.56	72.56	72.56	72.56	72.56	597
21 Apr 2023	71.08	71.81	71.08	71.81	71.81	640
20 Apr 2023	70.78	70.78	70.78	70.78	70.78	1,489
19 Apr 2023	72.11	72.11	72.11	72.11	72.11	875
18 Apr 2023	73.11	73.56	73.11	73.34	73.34	556
17 Apr 2023	73.15	73.15	73.15	73.15	73.15	880
14 Apr 2023	73.97	73.97	73.97	73.97	73.97	1,518
13 Apr 2023	74.19	74.19	73.71	73.71	73.71	1,743
12 Apr 2023	73.28	74.10	73.01	73.99	73.99	1,513
11 Apr 2023	72.84	72.84	72.84	72.84	72.84	955
10 Apr 2023	71.73	71.73	71.73	71.73	71.73	1,019
06 Apr 2023	72.09	72.09	72.09	72.09	72.09	-
05 Apr 2023	72.27	72.48	71.80	72.28	72.28	1,136
04 Apr 2023	71.81	72.28	71.81	72.27	72.27	2,770
03 Apr 2023	72.25	72.25	72.25	72.25	72.25	2,315
31 Mar 2023	70.00	70.20	69.91	70.20	70.20	1,045
30 Mar 2023	69.02	69.58	69.01	69.41	69.41	816
29 Mar 2023	68.63	68.63	68.63	68.63	68.63	929
28 Mar 2023	68.56	68.95	68.56	68.95	68.95	1,029
27 Mar 2023	68.71	68.71	68.71	68.71	68.71	1,020
24 Mar 2023	66.41	66.41	64.90	66.17	66.17	1,081
23 Mar 2023	66.50	66.50	66.50	66.50	66.50	1,453
22 Mar 2023	67.20	67.20	66.87	66.87	66.87	1,242
21 Mar 2023	65.10	66.26	64.91	66.26	66.26	631
20 Mar 2023	65.42	65.42	65.25	65.42	65.42	1,408
17 Mar 2023	65.59	65.60	64.81	64.81	64.81	1,968
16 Mar 2023	64.66	65.59	64.66	65.59	65.59	2,443
15 Mar 2023	66.93	66.93	64.62	64.83	64.83	3,324
14 Mar 2023	69.69	69.69	67.50	67.50	67.50	1,622
13 Mar 2023	71.09	71.09	69.69	69.69	69.69	1,538
10 Mar 2023	70.52	70.91	70.51	70.91	70.91	974
09 Mar 2023	70.31	70.31	70.31	70.31	70.31	819
08 Mar 2023	71.02	71.02	71.02	71.02	71.02	723
07 Mar 2023	72.62	72.62	71.60	71.65	71.65	718
06 Mar 2023	73.98	73.98	73.74	73.78	73.78	476
03 Mar 2023	73.31	73.31	73.31	73.31	73.31	717
02 Mar 2023	72.08	72.08	72.08	72.08	72.08	1,679
01 Mar 2023	70.94	71.47	70.94	71.47	71.47	1,116
28 Feb 2023	71.20	71.20	70.91	70.91	70.91	1,077
27 Feb 2023	70.42	70.42	70.39	70.42	70.42	350
24 Feb 2023	71.29	71.29	71.29	71.29	71.29	1,295
23 Feb 2023	71.06	71.06	71.06	71.06	71.06	1,594
22 Feb 2023	70.19	70.19	70.19	70.19	70.19	1,782
21 Feb 2023	71.43	71.43	71.43	71.43	71.43	1,878
17 Feb 2023	71.58	71.58	71.35	71.41	71.41	426
16 Feb 2023	72.95	72.95	72.95	72.95	72.95	289
15 Feb 2023	73.03	73.03	73.03	73.03	73.03	1,235
14 Feb 2023	73.14	73.14	73.14	73.14	73.14	455
13 Feb 2023	73.12	73.49	73.12	73.49	73.49	760
10 Feb 2023	72.89	72.89	72.89	72.89	72.89	926
09 Feb 2023	71.87	71.87	71.87	71.87	71.87	328
08 Feb 2023	72.28	72.28	72.27	72.27	72.27	680
07 Feb 2023	71.43	71.43	71.43	71.43	71.43	558
06 Feb 2023	69.89	69.89	69.89	69.89	69.89	480
03 Feb 2023	71.00	71.00	69.08	69.08	69.08	690
02 Feb 2023	71.51	71.51	70.99	70.99	70.99	192
01 Feb 2023	72.65	72.65	71.13	71.13	71.13	534
31 Jan 2023	72.78	72.78	72.78	72.78	72.78	511
30 Jan 2023	71.70	71.89	71.70	71.70	71.70	224
27 Jan 2023	73.18	73.18	72.69	72.69	72.69	427
26 Jan 2023	74.50	74.50	73.75	73.75	73.75	550
25 Jan 2023	73.61	73.61	73.59	73.59	73.59	363
24 Jan 2023	73.90	73.90	73.90	73.90	73.90	86
23 Jan 2023	75.12	75.12	75.12	75.12	75.12	847
20 Jan 2023	74.39	74.39	74.39	74.39	74.39	797
19 Jan 2023	73.78	73.78	73.78	73.78	73.78	133
18 Jan 2023	73.03	73.03	73.03	73.03	73.03	957
17 Jan 2023	73.80	73.80	73.13	73.13	73.13	1,299
16 Jan 2023	-	-	-	-	-	-
13 Jan 2023	73.99	73.99	73.99	73.99	73.99	479
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...