Crude Oil Dec 27 (CLZ27.NYM)
NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
As of 01:30AM EDT. Market open.
Time period:
12 Sept 2023 - 12 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 12 Sept 2024 | 63.70 | 63.91 | 63.66 | 63.91 | 63.91 | 263 |
| 11 Sept 2024 | - | - | - | - | - | - |
| 10 Sept 2024 | - | - | - | - | - | - |
| 09 Sept 2024 | 64.63 | 64.77 | 64.19 | 64.33 | 64.33 | 11,169 |
| 06 Sept 2024 | 64.65 | 64.75 | 64.20 | 64.28 | 64.28 | 11,169 |
| 05 Sept 2024 | 64.41 | 65.03 | 64.41 | 64.55 | 64.55 | 3,710 |
| 04 Sept 2024 | 64.23 | 64.79 | 64.12 | 64.30 | 64.30 | 7,794 |
| 03 Sept 2024 | 64.83 | 65.35 | 64.16 | 64.25 | 64.25 | 9,555 |
| 30 Aug 2024 | 65.88 | 65.96 | 64.91 | 65.01 | 65.01 | 1,306 |
| 29 Aug 2024 | 65.01 | 65.87 | 65.01 | 65.78 | 65.78 | 1,646 |
| 28 Aug 2024 | 65.74 | 65.79 | 65.02 | 65.20 | 65.20 | 987 |
| 27 Aug 2024 | 65.81 | 66.12 | 65.61 | 65.64 | 65.64 | 1,479 |
| 26 Aug 2024 | 65.58 | 66.32 | 65.58 | 66.04 | 66.04 | 2,699 |
| 23 Aug 2024 | 64.80 | 65.53 | 64.78 | 65.45 | 65.45 | 2,413 |
| 22 Aug 2024 | 64.33 | 65.02 | 64.33 | 64.72 | 64.72 | 2,837 |
| 21 Aug 2024 | 64.70 | 65.03 | 64.36 | 64.44 | 64.44 | 4,199 |
| 20 Aug 2024 | 64.99 | 65.34 | 64.75 | 64.75 | 64.75 | 1,732 |
| 19 Aug 2024 | 65.80 | 65.88 | 65.17 | 65.24 | 65.24 | 3,027 |
| 16 Aug 2024 | 66.19 | 66.21 | 65.43 | 65.77 | 65.77 | 2,973 |
| 15 Aug 2024 | 65.78 | 66.42 | 65.70 | 66.26 | 66.26 | 2,055 |
| 14 Aug 2024 | 66.22 | 66.25 | 65.69 | 65.80 | 65.80 | 2,232 |
| 13 Aug 2024 | 66.43 | 66.57 | 65.88 | 65.96 | 65.96 | 2,021 |
| 12 Aug 2024 | 65.54 | 66.65 | 65.50 | 66.65 | 66.65 | 2,206 |
| 09 Aug 2024 | 65.35 | 65.64 | 65.35 | 65.54 | 65.54 | 1,968 |
| 08 Aug 2024 | 65.00 | 65.41 | 64.90 | 65.30 | 65.30 | 3,441 |
| 07 Aug 2024 | 64.35 | 65.23 | 64.25 | 64.81 | 64.81 | 2,667 |
| 06 Aug 2024 | 64.92 | 65.12 | 64.23 | 64.23 | 64.23 | 1,980 |
| 05 Aug 2024 | 64.41 | 64.87 | 64.30 | 64.60 | 64.60 | 3,673 |
| 02 Aug 2024 | 65.79 | 65.79 | 64.35 | 64.38 | 64.38 | 9,036 |
| 01 Aug 2024 | 66.21 | 66.41 | 65.44 | 65.48 | 65.48 | 2,285 |
| 31 July 2024 | 66.06 | 66.12 | 65.97 | 66.01 | 66.01 | 1,756 |
| 30 July 2024 | 65.55 | 65.55 | 65.21 | 65.30 | 65.30 | 1,336 |
| 29 July 2024 | 66.29 | 66.30 | 65.39 | 65.66 | 65.66 | 1,370 |
| 26 July 2024 | 66.41 | 66.41 | 65.31 | 65.93 | 65.93 | 1,167 |
| 25 July 2024 | 65.52 | 66.31 | 65.47 | 66.22 | 66.22 | 1,280 |
| 24 July 2024 | 65.65 | 66.15 | 65.65 | 65.95 | 65.95 | 3,888 |
| 23 July 2024 | 66.47 | 66.47 | 65.56 | 65.56 | 65.56 | 1,051 |
| 22 July 2024 | 66.40 | 66.46 | 66.27 | 66.38 | 66.38 | 403 |
| 19 July 2024 | 66.18 | 66.27 | 66.15 | 66.15 | 66.15 | 622 |
| 18 July 2024 | 67.26 | 67.26 | 67.26 | 67.26 | 67.26 | 533 |
| 17 July 2024 | 67.25 | 67.25 | 67.25 | 67.25 | 67.25 | 599 |
| 16 July 2024 | 66.69 | 67.17 | 66.69 | 66.98 | 66.98 | 506 |
| 15 July 2024 | 67.46 | 67.46 | 67.36 | 67.36 | 67.36 | 295 |
| 12 July 2024 | 67.53 | 67.59 | 67.41 | 67.59 | 67.59 | 1,415 |
| 11 July 2024 | 67.60 | 67.60 | 67.52 | 67.52 | 67.52 | 708 |
| 10 July 2024 | 67.42 | 67.68 | 67.42 | 67.68 | 67.68 | 844 |
| 09 July 2024 | 67.61 | 67.61 | 67.61 | 67.61 | 67.61 | 437 |
| 08 July 2024 | 67.90 | 68.25 | 67.90 | 68.25 | 68.25 | 570 |
| 05 July 2024 | 68.21 | 68.25 | 68.21 | 68.21 | 68.21 | 504 |
| 03 July 2024 | 68.53 | 68.53 | 68.37 | 68.53 | 68.53 | 772 |
| 02 July 2024 | 68.14 | 68.30 | 68.11 | 68.11 | 68.11 | 1,113 |
| 01 July 2024 | 67.72 | 68.14 | 67.72 | 68.14 | 68.14 | 969 |
| 28 June 2024 | 67.71 | 67.71 | 67.01 | 67.30 | 67.30 | 1,367 |
| 27 June 2024 | 67.53 | 67.63 | 67.33 | 67.45 | 67.45 | 423 |
| 26 June 2024 | 67.73 | 67.73 | 67.63 | 67.63 | 67.63 | 587 |
| 25 June 2024 | 67.36 | 67.36 | 67.36 | 67.36 | 67.36 | 679 |
| 24 June 2024 | 67.60 | 67.60 | 67.55 | 67.55 | 67.55 | 909 |
| 21 June 2024 | 67.37 | 67.40 | 67.10 | 67.10 | 67.10 | 472 |
| 20 June 2024 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | 1,000 |
| 18 June 2024 | 66.85 | 67.21 | 66.50 | 67.21 | 67.21 | 1,743 |
| 17 June 2024 | 66.34 | 66.34 | 66.34 | 66.34 | 66.34 | 1,626 |
| 14 June 2024 | 66.83 | 66.83 | 66.56 | 66.56 | 66.56 | 401 |
| 13 June 2024 | 66.95 | 66.95 | 66.75 | 66.82 | 66.82 | 594 |
| 12 June 2024 | 67.25 | 67.36 | 66.80 | 66.80 | 66.80 | 1,042 |
| 11 June 2024 | 66.30 | 66.76 | 66.30 | 66.76 | 66.76 | 1,462 |
| 10 June 2024 | 65.78 | 66.29 | 65.78 | 66.29 | 66.29 | 1,027 |
| 07 June 2024 | 64.92 | 65.50 | 64.92 | 65.49 | 65.49 | 651 |
| 06 June 2024 | 65.00 | 65.08 | 64.86 | 64.86 | 64.86 | 1,260 |
| 05 June 2024 | 64.48 | 64.50 | 64.38 | 64.38 | 64.38 | 1,959 |
| 04 June 2024 | 65.30 | 65.30 | 64.32 | 64.32 | 64.32 | 2,186 |
| 03 June 2024 | 66.77 | 67.01 | 65.56 | 65.56 | 65.56 | 1,862 |
| 31 May 2024 | 66.52 | 66.77 | 66.52 | 66.75 | 66.75 | 2,487 |
| 30 May 2024 | 66.71 | 66.71 | 66.32 | 66.32 | 66.32 | 683 |
| 29 May 2024 | 66.66 | 66.66 | 66.54 | 66.66 | 66.66 | 415 |
| 28 May 2024 | 66.69 | 66.79 | 66.69 | 66.79 | 66.79 | 1,851 |
| 24 May 2024 | 65.98 | 65.98 | 65.98 | 65.98 | 65.98 | 376 |
| 23 May 2024 | 66.01 | 66.01 | 65.96 | 65.96 | 65.96 | 1,557 |
| 22 May 2024 | 66.42 | 66.42 | 66.15 | 66.16 | 66.16 | 681 |
| 21 May 2024 | 66.94 | 66.94 | 66.94 | 66.94 | 66.94 | 984 |
| 20 May 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 702 |
| 17 May 2024 | 66.69 | 66.69 | 66.69 | 66.69 | 66.69 | 783 |
| 16 May 2024 | 66.34 | 66.34 | 66.34 | 66.34 | 66.34 | 995 |
| 15 May 2024 | 66.04 | 66.04 | 66.04 | 66.04 | 66.04 | 1,075 |
| 14 May 2024 | 65.88 | 65.88 | 65.88 | 65.88 | 65.88 | 905 |
| 13 May 2024 | 65.80 | 65.80 | 65.76 | 65.76 | 65.76 | 241 |
| 10 May 2024 | 66.03 | 66.03 | 65.61 | 65.61 | 65.61 | 195 |
| 09 May 2024 | 65.94 | 65.94 | 65.94 | 65.94 | 65.94 | 338 |
| 08 May 2024 | 65.40 | 65.78 | 65.40 | 65.78 | 65.78 | 1,271 |
| 07 May 2024 | 66.14 | 66.14 | 66.14 | 66.14 | 66.14 | 813 |
| 06 May 2024 | 66.41 | 66.41 | 66.41 | 66.41 | 66.41 | 646 |
| 03 May 2024 | 66.28 | 66.45 | 66.17 | 66.17 | 66.17 | 756 |
| 02 May 2024 | 66.00 | 66.00 | 65.81 | 65.91 | 65.91 | 929 |
| 01 May 2024 | 65.85 | 65.90 | 65.31 | 65.49 | 65.49 | 1,996 |
| 30 Apr 2024 | 66.97 | 66.97 | 66.85 | 66.85 | 66.85 | 1,946 |
| 29 Apr 2024 | 67.11 | 67.11 | 67.11 | 67.11 | 67.11 | 385 |
| 26 Apr 2024 | 67.46 | 67.46 | 67.46 | 67.46 | 67.46 | 476 |
| 25 Apr 2024 | 67.00 | 67.24 | 67.00 | 67.24 | 67.24 | 616 |
| 24 Apr 2024 | 66.98 | 67.10 | 66.80 | 67.10 | 67.10 | 1,199 |
| 23 Apr 2024 | 66.81 | 66.90 | 66.69 | 66.73 | 66.73 | 532 |
| 22 Apr 2024 | 66.48 | 66.48 | 66.48 | 66.48 | 66.48 | 457 |
| *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.