Crude Oil Dec 30 (CLZ30.NYM)
NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
As of 09:48AM EDT. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 62.71 | 62.71 | 62.71 | 62.71 | 62.71 | - |
| 01 May 2024 | 62.21 | 62.21 | 62.21 | 62.21 | 62.21 | - |
| 30 Apr 2024 | 63.75 | 63.75 | 63.38 | 63.38 | 63.38 | 9 |
| 29 Apr 2024 | 63.56 | 63.75 | 63.56 | 63.56 | 63.56 | 5 |
| 26 Apr 2024 | 63.87 | 63.87 | 63.87 | 63.87 | 63.87 | 2 |
| 25 Apr 2024 | 63.82 | 63.82 | 63.82 | 63.82 | 63.82 | 2 |
| 24 Apr 2024 | 63.74 | 63.74 | 63.74 | 63.74 | 63.74 | - |
| 23 Apr 2024 | 63.31 | 63.31 | 63.31 | 63.31 | 63.31 | - |
| 22 Apr 2024 | 63.14 | 63.14 | 63.14 | 63.14 | 63.14 | - |
| 19 Apr 2024 | 63.11 | 63.11 | 63.11 | 63.11 | 63.11 | - |
| 18 Apr 2024 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | 49 |
| 17 Apr 2024 | 64.50 | 64.50 | 63.41 | 63.41 | 63.41 | 7 |
| 16 Apr 2024 | 64.06 | 64.06 | 64.06 | 64.06 | 64.06 | 56 |
| 15 Apr 2024 | 63.89 | 63.89 | 63.89 | 63.89 | 63.89 | - |
| 12 Apr 2024 | 63.82 | 63.82 | 63.82 | 63.82 | 63.82 | 5 |
| 11 Apr 2024 | 63.52 | 63.52 | 63.52 | 63.52 | 63.52 | - |
| 10 Apr 2024 | 63.37 | 63.37 | 63.37 | 63.37 | 63.37 | - |
| 09 Apr 2024 | 63.18 | 63.18 | 63.18 | 63.18 | 63.18 | - |
| 08 Apr 2024 | 63.49 | 63.49 | 63.49 | 63.49 | 63.49 | - |
| 05 Apr 2024 | 63.80 | 63.80 | 63.45 | 63.45 | 63.45 | 1 |
| 04 Apr 2024 | 63.66 | 63.66 | 63.66 | 63.66 | 63.66 | 1 |
| 03 Apr 2024 | 63.78 | 63.78 | 63.78 | 63.78 | 63.78 | - |
| 02 Apr 2024 | 63.75 | 63.75 | 63.75 | 63.75 | 63.75 | - |
| 01 Apr 2024 | 63.94 | 63.94 | 63.94 | 63.94 | 63.94 | - |
| 28 Mar 2024 | 64.14 | 64.14 | 64.14 | 64.14 | 64.14 | - |
| 27 Mar 2024 | 64.06 | 64.06 | 64.06 | 64.06 | 64.06 | - |
| 26 Mar 2024 | 64.10 | 64.10 | 64.10 | 64.10 | 64.10 | - |
| 25 Mar 2024 | 64.06 | 64.06 | 64.06 | 64.06 | 64.06 | - |
| 22 Mar 2024 | 63.67 | 63.67 | 63.67 | 63.67 | 63.67 | 21 |
| 21 Mar 2024 | 64.50 | 64.50 | 64.00 | 64.00 | 64.00 | 2 |
| 20 Mar 2024 | 64.10 | 64.10 | 64.10 | 64.10 | 64.10 | - |
| 19 Mar 2024 | 64.38 | 64.38 | 64.38 | 64.38 | 64.38 | - |
| 18 Mar 2024 | 64.46 | 64.46 | 64.46 | 64.46 | 64.46 | - |
| 15 Mar 2024 | 64.59 | 64.59 | 64.59 | 64.59 | 64.59 | - |
| 14 Mar 2024 | 64.42 | 64.42 | 64.42 | 64.42 | 64.42 | - |
| 13 Mar 2024 | 64.34 | 64.34 | 64.34 | 64.34 | 64.34 | - |
| 12 Mar 2024 | 63.93 | 63.93 | 63.93 | 63.93 | 63.93 | - |
| 11 Mar 2024 | 64.01 | 64.01 | 64.01 | 64.01 | 64.01 | - |
| 08 Mar 2024 | 63.62 | 63.62 | 63.62 | 63.62 | 63.62 | - |
| 07 Mar 2024 | 63.84 | 63.84 | 63.84 | 63.84 | 63.84 | - |
| 06 Mar 2024 | 64.10 | 64.10 | 63.80 | 63.80 | 63.80 | 1 |
| 05 Mar 2024 | 64.09 | 64.09 | 64.09 | 64.09 | 64.09 | - |
| 04 Mar 2024 | 64.71 | 64.71 | 64.71 | 64.71 | 64.71 | - |
| 01 Mar 2024 | 63.82 | 63.82 | 63.82 | 63.82 | 63.82 | - |
| 29 Feb 2024 | 64.21 | 64.21 | 64.06 | 64.06 | 64.06 | 11 |
| 28 Feb 2024 | 64.17 | 64.17 | 64.17 | 64.17 | 64.17 | 220 |
| 27 Feb 2024 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | - |
| 26 Feb 2024 | 64.14 | 64.14 | 64.14 | 64.14 | 64.14 | - |
| 23 Feb 2024 | 64.11 | 64.11 | 64.11 | 64.11 | 64.11 | 50 |
| 22 Feb 2024 | 64.29 | 64.29 | 64.29 | 64.29 | 64.29 | 1 |
| 21 Feb 2024 | 64.02 | 64.02 | 64.02 | 64.02 | 64.02 | - |
| 20 Feb 2024 | 64.04 | 64.04 | 64.04 | 64.04 | 64.04 | - |
| 16 Feb 2024 | 65.03 | 65.03 | 65.03 | 65.03 | 65.03 | 8 |
| 15 Feb 2024 | 64.99 | 64.99 | 64.99 | 64.99 | 64.99 | 1 |
| 14 Feb 2024 | 64.85 | 64.85 | 64.85 | 64.85 | 64.85 | 100 |
| 13 Feb 2024 | 65.29 | 65.29 | 65.29 | 65.29 | 65.29 | - |
| 12 Feb 2024 | 64.96 | 64.96 | 64.96 | 64.96 | 64.96 | 25 |
| 09 Feb 2024 | 64.58 | 64.58 | 64.58 | 64.58 | 64.58 | 3 |
| 08 Feb 2024 | 64.29 | 64.29 | 64.29 | 64.29 | 64.29 | 2 |
| 07 Feb 2024 | 63.64 | 63.64 | 63.64 | 63.64 | 63.64 | 51 |
| 06 Feb 2024 | 63.25 | 63.25 | 63.25 | 63.25 | 63.25 | - |
| 05 Feb 2024 | 63.43 | 63.43 | 63.43 | 63.43 | 63.43 | 47 |
| 02 Feb 2024 | 62.86 | 62.86 | 62.86 | 62.86 | 62.86 | 179 |
| 01 Feb 2024 | 63.16 | 63.16 | 63.16 | 63.16 | 63.16 | - |
| 31 Jan 2024 | 63.98 | 63.98 | 63.98 | 63.98 | 63.98 | - |
| 30 Jan 2024 | 64.42 | 64.42 | 64.42 | 64.42 | 64.42 | - |
| 29 Jan 2024 | 63.75 | 63.75 | 63.75 | 63.75 | 63.75 | - |
| 26 Jan 2024 | 64.23 | 64.23 | 64.23 | 64.23 | 64.23 | 6 |
| 25 Jan 2024 | 63.71 | 63.71 | 63.71 | 63.71 | 63.71 | 1 |
| 24 Jan 2024 | 63.31 | 63.31 | 63.31 | 63.31 | 63.31 | - |
| 23 Jan 2024 | 63.01 | 63.01 | 63.01 | 63.01 | 63.01 | - |
| 22 Jan 2024 | 63.05 | 63.05 | 63.05 | 63.05 | 63.05 | - |
| 19 Jan 2024 | 62.26 | 62.26 | 62.26 | 62.26 | 62.26 | - |
| 18 Jan 2024 | 62.77 | 62.77 | 62.77 | 62.77 | 62.77 | - |
| 17 Jan 2024 | 62.43 | 62.43 | 62.43 | 62.43 | 62.43 | - |
| 16 Jan 2024 | 62.47 | 62.47 | 62.47 | 62.47 | 62.47 | - |
| 12 Jan 2024 | 62.81 | 62.81 | 62.81 | 62.81 | 62.81 | - |
| 11 Jan 2024 | 62.11 | 62.11 | 62.11 | 62.11 | 62.11 | - |
| 10 Jan 2024 | 61.74 | 61.74 | 61.74 | 61.74 | 61.74 | 2 |
| 09 Jan 2024 | 61.64 | 61.64 | 61.64 | 61.64 | 61.64 | - |
| 08 Jan 2024 | 61.55 | 61.55 | 61.55 | 61.55 | 61.55 | 11 |
| 05 Jan 2024 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | - |
| 04 Jan 2024 | 61.55 | 61.55 | 61.55 | 61.55 | 61.55 | - |
| 03 Jan 2024 | 61.79 | 61.79 | 61.79 | 61.79 | 61.79 | - |
| 02 Jan 2024 | 61.03 | 61.03 | 61.03 | 61.03 | 61.03 | - |
| 29 Dec 2023 | 60.92 | 60.92 | 60.92 | 60.92 | 60.92 | - |
| 28 Dec 2023 | 61.12 | 61.12 | 61.12 | 61.12 | 61.12 | 50 |
| 27 Dec 2023 | 61.78 | 61.78 | 61.78 | 61.78 | 61.78 | - |
| 26 Dec 2023 | 61.85 | 61.85 | 61.85 | 61.85 | 61.85 | 4 |
| 22 Dec 2023 | 61.66 | 61.66 | 61.66 | 61.66 | 61.66 | - |
| 21 Dec 2023 | 62.29 | 62.29 | 62.29 | 62.29 | 62.29 | - |
| 20 Dec 2023 | 62.92 | 62.92 | 62.92 | 62.92 | 62.92 | - |
| 19 Dec 2023 | 63.06 | 63.06 | 63.06 | 63.06 | 63.06 | - |
| 18 Dec 2023 | 62.87 | 62.87 | 62.87 | 62.87 | 62.87 | 10 |
| 15 Dec 2023 | 62.92 | 62.92 | 62.92 | 62.92 | 62.92 | - |
| 14 Dec 2023 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 3 |
| 13 Dec 2023 | 61.96 | 61.96 | 61.96 | 61.96 | 61.96 | - |
| 12 Dec 2023 | 61.26 | 61.26 | 61.26 | 61.26 | 61.26 | - |
| 11 Dec 2023 | 61.93 | 61.93 | 61.93 | 61.93 | 61.93 | - |
| 08 Dec 2023 | 61.68 | 61.68 | 61.68 | 61.68 | 61.68 | - |
| *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.