Australia markets close in 38 minutes

Crude Oil Oct 24 (CL=F)

NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
68.56-0.15 (-0.22%)
As of 01:24AM EDT. Market open.
Time period:
10 Sept 2023 - 10 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
10 Sept 202468.7869.0868.5268.5668.5612,441
09 Sept 202468.1368.9667.3168.7168.71351,074
06 Sept 202469.3370.1367.1767.6767.67351,074
05 Sept 202469.2770.8268.7569.1569.15405,596
04 Sept 202470.2871.4668.8269.2069.20482,025
03 Sept 202473.5374.4170.1070.3470.34546,617
30 Aug 202475.8776.5973.3673.5573.55427,273
29 Aug 202474.4276.9174.0575.9175.91408,147
28 Aug 202475.7575.9573.8274.5274.52337,361
27 Aug 202477.2077.4875.4075.5375.53331,162
26 Aug 202475.1077.6075.0477.4277.42409,675
23 Aug 202472.9675.0772.8374.8374.83313,764
22 Aug 202471.9373.5271.5873.0173.01334,117
21 Aug 202473.1274.1671.4671.9371.93390,527
20 Aug 202474.3475.0373.5074.0474.04329,276
19 Aug 202476.5876.8774.1774.3774.37118,172
16 Aug 202478.1678.1675.5476.6576.65100,810
15 Aug 202477.5278.6076.9378.1678.16195,122
14 Aug 202478.7379.1076.8376.9876.98357,636
13 Aug 202479.7480.1578.1678.3578.35370,763
12 Aug 202476.9980.1676.7080.0680.06376,747
09 Aug 202476.0277.0975.8576.8476.84263,007
08 Aug 202475.4776.5274.6076.1976.19327,301
07 Aug 202472.8475.8472.5875.2375.23427,995
06 Aug 202473.8674.5672.2073.2073.20352,250
05 Aug 202474.2174.4671.6772.9472.94500,151
02 Aug 202476.8777.2972.9773.5273.52467,786
01 Aug 202478.5978.8876.2476.3176.31383,014
31 July 202475.2478.6675.1877.9177.91460,315
30 July 202475.9175.9774.5974.7374.73419,478
29 July 202477.3077.6975.3575.8175.81362,635
26 July 202478.3578.6076.1977.1677.16365,121
25 July 202477.5078.4776.0478.2878.28457,288
24 July 202477.4578.1976.9877.5977.59355,971
23 July 202478.2778.7376.4076.9676.96417,941
22 July 202480.3980.6979.1779.7879.78345,235
19 July 202482.4782.8880.0780.1380.1383,795
18 July 202483.1183.8282.0482.8282.8295,704
17 July 202480.8583.1080.4582.8582.85257,437
16 July 202481.9281.9380.2280.7680.76308,186
15 July 202482.1682.5881.4781.9181.91296,520
12 July 202482.8683.7482.1082.2182.21370,062
11 July 202482.4083.1381.6382.6282.62324,170
10 July 202481.8182.6680.8182.1082.10334,380
09 July 202482.2282.4881.2581.4181.41297,325
08 July 202483.1583.3282.0882.3382.33251,774
05 July 202483.6084.5283.0283.1683.16361,357
03 July 202483.2083.9382.4683.8883.88289,685
02 July 202483.4384.3882.7282.8182.81367,787
01 July 202481.4583.6481.3883.3883.38345,780
28 June 202481.8682.7280.9781.5481.54260,252
27 June 202480.8682.0480.5181.7481.74306,342
26 June 202480.7281.6380.1880.9080.90308,410
25 June 202481.7081.9080.5580.8380.83286,038
24 June 202480.4581.7880.2381.6381.63271,745
21 June 202481.2781.7980.3580.7380.73290,500
20 June 202481.5282.4181.1382.1782.17420,499
18 June 202480.4381.6779.7781.5781.57140,709
17 June 202478.4880.6677.9880.3380.33126,733
14 June 202477.9679.1577.7378.4578.45245,827
13 June 202478.3778.8977.6778.6278.62307,638
12 June 202478.2279.3277.8878.5078.50322,285
11 June 202478.1278.3677.2277.9077.90314,874
10 June 202475.3578.2975.2377.7477.74317,031
07 June 202475.6776.2575.2175.5375.53280,253
06 June 202474.3075.7974.0675.5575.55291,082
05 June 202472.9074.3372.8274.0774.07307,701
04 June 202474.0274.1372.4873.2573.25408,721
03 June 202476.9777.5273.9874.2274.22443,271
31 May 202477.9178.6276.6776.9976.99345,120
30 May 202479.2879.4277.6377.9177.91373,779
29 May 202480.2680.6278.9979.2379.23259,594
28 May 202477.8180.2977.6979.8379.83334,074
24 May 202477.0478.0576.1577.7277.72299,075
23 May 202477.2978.6676.4376.8776.87330,273
22 May 202478.2178.4177.2577.5777.57314,145
21 May 202479.7079.7278.0879.2679.26371,672
20 May 202480.0180.6079.1779.8079.8085,072
17 May 202479.3880.1479.0080.0680.0694,152
16 May 202478.8479.8578.2079.2379.23230,277
15 May 202478.4478.9276.7078.6378.63321,267
14 May 202479.2379.3877.6878.0278.02307,410
13 May 202478.1879.4977.7879.1279.12287,701
10 May 202479.5979.9678.1478.2678.26281,169
09 May 202479.2379.8078.9179.2679.26272,712
08 May 202478.3479.2776.8978.9978.99355,449
07 May 202478.7279.1777.5578.3878.38327,593
06 May 202478.1679.0977.9178.4878.48297,369
03 May 202479.0779.6377.9678.1178.11324,438
02 May 202479.1579.9078.4178.9578.95359,652
01 May 202481.4881.5778.8379.0079.00441,978
30 Apr 202482.7683.3080.9581.9381.93400,680
29 Apr 202483.6983.9182.4082.6382.63336,984
26 Apr 202483.8184.4683.3583.8583.85244,090
25 Apr 202482.8383.8381.9983.5783.57314,116
24 Apr 202483.4083.7182.4482.8182.81329,077
23 Apr 202482.1383.4380.8883.3683.36355,814
22 Apr 202483.0583.3581.8582.8582.85313,914
19 Apr 202482.6286.2881.8083.1483.1476,901
18 Apr 202482.7983.4781.5682.7382.7384,468
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...