CLG25.NYM - Crude Oil Feb 25

NY Mercantile - NY Mercantile Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
02 Jun 202366.5366.5366.5366.5366.5385
01 Jun 202365.4565.4565.4565.4565.4585
31 May 202364.0864.0864.0864.0864.08161
30 May 202365.1165.1165.1165.1165.1149
29 May 2023------
26 May 202367.1667.1667.1667.1667.16339
25 May 202366.4066.4066.4066.4066.4048
24 May 202368.0868.0868.0868.0868.08437
23 May 202366.9866.9866.9866.9866.98227
22 May 202366.2966.2966.2966.2966.29254
19 May 202366.1766.1766.1766.1766.17365
18 May 202367.0367.0367.0367.0367.0336
17 May 202367.4167.4167.4167.4167.411,262
16 May 202365.7965.7965.7965.7965.79131
15 May 202365.8865.8865.8865.8865.8872
12 May 202365.0665.0665.0665.0665.065
11 May 202365.7565.7565.7565.7565.7573
10 May 202367.0967.0967.0967.0967.0931
09 May 202366.8067.6166.8067.6167.613
08 May 202366.9466.9466.9466.9466.943
05 May 202365.6465.6465.6465.6465.64-
04 May 202363.8063.8063.8063.8063.803
03 May 202364.4764.4764.4764.4764.4769
02 May 202366.2766.2766.2766.2766.27694
01 May 202368.5968.5968.5968.5968.5932
28 Apr 202369.5169.5169.5169.5169.5131
27 Apr 202367.9767.9767.9767.9767.9793
26 Apr 202368.0268.0268.0268.0268.0228
25 Apr 202369.2569.2569.2569.2569.254
24 Apr 202370.9570.9570.9570.9570.9542
21 Apr 202370.3270.3270.3270.3270.32944
20 Apr 202369.2169.2169.2169.2169.2133
19 Apr 202370.3970.3970.3970.3970.3920
18 Apr 202371.4871.4871.4871.4871.4834
17 Apr 202371.2571.2571.2571.2571.2537
14 Apr 202371.9071.9071.9071.9071.90128
13 Apr 202371.6771.6771.6771.6771.6714
12 Apr 202371.8371.8371.8371.8371.832
11 Apr 202370.7570.7570.7570.7570.7517
10 Apr 202369.8169.8169.8169.8169.812
06 Apr 202370.0870.0870.0870.0870.08-
05 Apr 202370.2570.2570.2570.2570.25113
04 Apr 202370.7670.7670.1870.1870.18115
03 Apr 202370.1670.1670.1670.1670.1655
31 Mar 202368.6668.6668.6668.6668.6639
30 Mar 202368.0868.0868.0868.0868.08169
29 Mar 202367.4667.4667.4667.4667.46125
28 Mar 202367.7067.7067.7067.7067.7014
27 Mar 202367.5067.5067.5067.5067.50135
24 Mar 202365.3065.3065.3065.3065.30-
23 Mar 202365.5465.5465.5465.5465.5474
22 Mar 202365.8265.8265.8265.8265.822
21 Mar 202365.3565.3565.3565.3565.35681
20 Mar 202364.1764.7064.1764.7064.70115
17 Mar 202364.1764.1764.1764.1764.17-
16 Mar 202363.0064.7363.0064.7364.73107
15 Mar 202364.0064.0064.0064.0064.0013
14 Mar 202366.3766.3766.3766.3766.3747
13 Mar 202368.1768.1768.1768.1768.1714
10 Mar 202369.1969.1969.1969.1969.1931
09 Mar 202368.7168.7168.7168.7168.7116
08 Mar 202369.3469.3469.3469.3469.342
07 Mar 202369.9069.9069.9069.9069.90-
06 Mar 202371.8171.8171.8171.8171.81-
03 Mar 202371.3871.3871.3871.3871.3838
02 Mar 202370.2670.2670.2670.2670.26-
01 Mar 202369.7169.7169.7169.7169.7133
28 Feb 202369.2069.2069.2069.2069.2027
27 Feb 202368.9368.9368.9368.9368.93-
24 Feb 202369.7669.7669.7669.7669.7617
23 Feb 202369.6569.6569.6569.6569.6510
22 Feb 202369.0169.0169.0169.0169.01-
21 Feb 202370.0570.0570.0470.0470.0467
17 Feb 202369.9469.9469.9469.9469.944
16 Feb 202371.7571.7670.7971.3071.3067
15 Feb 202371.3371.3371.3371.3371.3358
14 Feb 202371.3171.3171.3171.3171.3146
13 Feb 202371.5871.5871.5871.5871.5815
10 Feb 202370.9470.9470.9470.9470.9446
09 Feb 202370.0570.0570.0570.0570.057
08 Feb 202370.4270.4270.4270.4270.42112
07 Feb 202369.6869.6869.6869.6869.681
06 Feb 202368.4268.4268.4268.4268.42200
03 Feb 202367.7067.7067.7067.7067.7011
02 Feb 202369.4269.4269.4269.4269.425
01 Feb 202369.5269.5269.5269.5269.52-
31 Jan 202371.0171.0171.0171.0171.0187
30 Jan 202369.9569.9569.9569.9569.9526
27 Jan 202370.6970.6970.6970.6970.6922
26 Jan 202371.5871.5871.5871.5871.585
25 Jan 202371.5371.5371.5371.5371.5346
24 Jan 202371.8671.8671.8671.8671.8611
23 Jan 202372.9672.9672.9672.9672.96-
20 Jan 202372.2672.2672.2672.2672.2613
19 Jan 202371.7471.7471.7471.7471.7412
18 Jan 202371.0471.0471.0471.0471.04-
17 Jan 202371.1771.1771.1771.1771.17-
16 Jan 2023------
13 Jan 202372.2272.2272.2272.2272.22349
12 Jan 202371.6171.6171.6171.6171.618
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...