Mail

CLV23.NYM - Crude Oil Oct 23

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	73.74	74.60	71.33	71.35	71.35	36,276
02 June 2023	69.71	71.73	69.71	71.32	71.32	38,988
01 June 2023	67.43	70.64	67.41	69.76	69.76	38,988
31 May 2023	69.30	69.36	66.95	67.92	67.92	51,305
30 May 2023	72.66	73.00	68.80	69.23	69.23	39,991
29 May 2023	-	-	-	-	-	-
26 May 2023	71.45	72.52	71.05	72.24	72.24	20,759
25 May 2023	73.39	73.68	70.50	71.41	71.41	41,772
24 May 2023	72.98	73.85	72.44	73.61	73.61	40,060
23 May 2023	71.45	73.00	70.99	72.19	72.19	38,477
22 May 2023	71.07	71.70	70.00	71.28	71.28	21,570
19 May 2023	71.33	72.82	70.56	70.94	70.94	26,108
18 May 2023	71.94	72.17	70.89	71.28	71.28	19,615
17 May 2023	69.76	72.40	69.30	72.10	72.10	28,409
16 May 2023	70.39	70.81	69.64	69.94	69.94	14,254
15 May 2023	69.12	70.69	68.51	70.19	70.19	22,171
12 May 2023	70.03	70.75	69.05	69.11	69.11	23,139
11 May 2023	71.85	72.43	69.84	69.99	69.99	23,889
10 May 2023	72.43	72.75	70.94	71.62	71.62	23,880
09 May 2023	71.77	72.65	70.35	72.59	72.59	26,850
08 May 2023	70.33	72.29	69.97	71.98	71.98	23,394
05 May 2023	67.82	70.55	67.80	70.23	70.23	28,514
04 May 2023	67.12	68.73	64.58	67.62	67.62	39,680
03 May 2023	70.31	70.39	67.18	67.75	67.75	41,643
02 May 2023	74.05	74.37	70.20	70.39	70.39	49,036
01 May 2023	74.85	74.85	73.09	74.08	74.08	18,643
28 Apr 2023	73.24	75.20	72.50	75.15	75.15	21,849
27 Apr 2023	72.98	73.70	72.60	73.23	73.23	30,838
26 Apr 2023	75.43	76.09	72.72	72.92	72.92	31,768
25 Apr 2023	77.10	77.46	74.96	75.33	75.33	26,031
24 Apr 2023	76.20	77.52	75.17	77.18	77.18	18,879
21 Apr 2023	75.28	76.45	74.88	76.24	76.24	24,367
20 Apr 2023	76.82	76.83	75.13	75.46	75.46	36,213
19 Apr 2023	78.82	78.82	76.62	77.19	77.19	11,439
18 Apr 2023	78.65	79.39	78.09	78.79	78.79	14,700
17 Apr 2023	80.08	80.11	78.44	78.74	78.74	10,986
14 Apr 2023	79.81	80.48	79.40	80.04	80.04	18,676
13 Apr 2023	80.25	80.64	79.64	79.67	79.67	12,064
12 Apr 2023	79.07	80.62	78.91	80.41	80.41	22,507
11 Apr 2023	77.77	79.18	77.34	79.15	79.15	17,925
10 Apr 2023	78.20	78.69	77.45	77.59	77.59	13,748
06 Apr 2023	78.28	78.69	77.69	78.31	78.31	-
05 Apr 2023	78.64	78.87	77.63	78.41	78.41	15,885
04 Apr 2023	78.25	79.44	77.51	78.47	78.47	20,945
03 Apr 2023	75.80	79.69	75.80	78.27	78.27	29,443
31 Mar 2023	73.37	74.53	72.78	74.51	74.51	19,827
30 Mar 2023	72.06	73.48	72.06	73.27	73.27	8,438
29 Mar 2023	72.72	73.33	71.87	72.05	72.05	9,361
28 Mar 2023	71.95	72.97	71.65	72.34	72.34	10,823
27 Mar 2023	68.98	72.13	68.86	71.98	71.98	12,344
24 Mar 2023	68.95	69.67	66.51	68.68	68.68	17,941
23 Mar 2023	69.30	70.81	68.70	69.34	69.34	11,819
22 Mar 2023	68.69	70.47	68.40	70.07	70.07	11,053
21 Mar 2023	67.00	69.00	66.70	68.96	68.96	13,900
20 Mar 2023	66.43	67.49	64.42	67.49	67.49	9,660
17 Mar 2023	67.88	69.17	65.49	66.72	66.72	16,215
16 Mar 2023	68.17	68.65	65.62	67.96	67.96	13,271
15 Mar 2023	71.57	71.70	65.55	67.12	67.12	23,096
14 Mar 2023	73.46	73.79	70.20	70.67	70.67	11,907
13 Mar 2023	75.85	75.90	71.69	73.75	73.75	11,565
10 Mar 2023	74.32	75.75	73.78	75.47	75.47	8,456
09 Mar 2023	75.57	76.52	74.33	74.61	74.61	9,950
08 Mar 2023	76.23	76.46	75.09	75.54	75.54	9,164
07 Mar 2023	79.33	79.33	75.95	76.39	76.39	9,791
06 Mar 2023	77.94	79.05	77.09	78.96	78.96	6,402
03 Mar 2023	76.73	78.42	75.08	78.30	78.30	5,804
02 Mar 2023	76.07	76.99	75.89	76.85	76.85	5,364
01 Mar 2023	76.03	76.38	74.91	76.24	76.24	6,617
28 Feb 2023	74.55	76.23	74.55	75.56	75.56	6,841
27 Feb 2023	75.63	75.63	73.95	74.50	74.50	2,612
24 Feb 2023	75.23	75.49	73.55	75.27	75.27	5,876
23 Feb 2023	73.58	75.08	73.47	74.66	74.66	10,926
22 Feb 2023	74.98	75.21	73.27	73.38	73.38	9,661
21 Feb 2023	76.06	76.48	74.95	75.32	75.32	3,889
17 Feb 2023	76.80	77.06	74.46	75.38	75.38	5,099
16 Feb 2023	78.07	78.29	76.90	77.37	77.37	6,123
15 Feb 2023	77.24	77.96	76.38	77.52	77.52	7,776
14 Feb 2023	78.01	78.29	76.55	77.85	77.85	7,470
13 Feb 2023	77.57	78.88	77.36	78.59	78.59	8,259
10 Feb 2023	76.24	78.38	76.24	78.15	78.15	10,991
09 Feb 2023	77.30	77.38	75.62	76.69	76.69	10,019
08 Feb 2023	76.12	77.22	76.01	77.21	77.21	7,048
07 Feb 2023	74.59	76.29	74.26	76.07	76.07	9,968
06 Feb 2023	72.89	74.04	71.98	73.72	73.72	10,380
03 Feb 2023	74.77	76.88	72.73	72.87	72.87	13,779
02 Feb 2023	76.04	76.13	74.49	75.15	75.15	8,834
01 Feb 2023	77.95	78.23	75.20	75.47	75.47	7,282
31 Jan 2023	76.31	77.89	75.70	77.73	77.73	6,139
30 Jan 2023	78.00	78.30	76.45	76.62	76.62	4,854
27 Jan 2023	79.65	80.60	77.83	78.20	78.20	8,093
26 Jan 2023	78.93	80.52	78.84	79.52	79.52	6,017
25 Jan 2023	79.57	79.82	78.50	79.00	79.00	3,479
24 Jan 2023	80.35	80.68	78.95	79.18	79.18	8,520
23 Jan 2023	79.95	81.03	79.95	80.58	80.58	10,595
20 Jan 2023	79.57	80.32	79.06	80.12	80.12	11,226
19 Jan 2023	77.74	79.72	77.35	79.28	79.28	11,161
18 Jan 2023	79.19	80.45	78.27	78.40	78.40	11,994
17 Jan 2023	79.00	79.83	77.77	78.72	78.72	12,381
16 Jan 2023	79.00	79.00	77.77	77.80	77.80	11,874
13 Jan 2023	77.74	78.92	77.63	78.77	78.77	11,874
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...