Australia markets close in 2 hours 58 minutes

Crude Oil Apr 24 (CLJ24.NYM)

NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
67.80-0.63 (-0.92%)
As of 10:03AM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 Jan 202268.4368.4368.4368.4368.434
14 Jan 202267.8067.8067.5667.5667.564
13 Jan 202266.8766.8766.8766.8766.87-
12 Jan 202266.8166.8166.8166.8166.81-
11 Jan 202266.6066.6066.6066.6066.602
10 Jan 202265.1465.1465.1465.1465.1466
07 Jan 202265.6265.6265.6265.6265.62-
06 Jan 202265.8365.8365.8365.8365.83-
05 Jan 202265.4465.4465.4465.4465.443
04 Jan 202265.6265.6265.6265.6265.623
03 Jan 202264.7964.7964.7964.7964.7910
31 Dec 202163.6363.6363.6363.6363.6310
30 Dec 202164.9964.9964.9964.9964.9910
29 Dec 202164.8364.8364.8364.8364.83-
28 Dec 202164.2364.2364.2364.2364.232
27 Dec 202164.2664.2664.2664.2664.26-
23 Dec 202162.9462.9462.9462.9462.941,046
22 Dec 202162.2662.2662.2662.2662.261,046
21 Dec 202162.3762.3762.3762.3762.37102
20 Dec 202160.8460.8460.8460.8460.84102
17 Dec 202161.8761.8761.8761.8761.87-
16 Dec 202163.2163.2163.2163.2163.21-
15 Dec 202163.2063.2063.2063.2063.20-
14 Dec 202163.6363.6363.6363.6363.63-
13 Dec 202163.8263.8263.8263.8263.82100
10 Dec 202163.9863.9863.9863.9863.98-
09 Dec 202163.8463.8463.8463.8463.84-
08 Dec 202164.7764.7764.7764.7764.77100
07 Dec 202164.1664.1664.1664.1664.16-
06 Dec 202162.3262.3262.3262.3262.32-
03 Dec 202160.5260.5260.5260.5260.5217
02 Dec 202159.7659.7659.7659.7659.76-
01 Dec 202159.0059.0059.0059.0059.00-
30 Nov 202158.8558.8558.8558.8558.85-
29 Nov 202161.8061.8061.8061.8061.80-
26 Nov 202160.2460.2460.2460.2460.24-
25 Nov 2021------
24 Nov 202165.8365.8365.8365.8365.83-
23 Nov 202165.8865.8865.8865.8865.88-
22 Nov 202164.6164.6164.6164.6164.61-
19 Nov 202163.9463.9463.9463.9463.9461
18 Nov 202165.4265.4265.4265.4265.42-
17 Nov 202165.0865.0865.0865.0865.0821
16 Nov 202165.7165.7165.7165.7165.71-
15 Nov 202165.6165.6165.6165.6165.61-
12 Nov 202165.3765.3765.3765.3765.371
11 Nov 202165.9865.9865.9865.9865.981
10 Nov 202165.6565.6565.6565.6565.65-
09 Nov 202166.8466.8466.8466.8466.84-
08 Nov 202166.5666.5666.5666.5666.56-
04 Nov 202166.0266.0266.0266.0266.02-
03 Nov 202164.6664.6664.6664.6664.66-
02 Nov 202163.7263.7263.7263.7263.72-
01 Nov 202164.3964.3964.3964.3964.39-
31 Oct 202164.2264.2264.2264.2264.22-
28 Oct 202163.6963.6963.6963.6963.69-
27 Oct 202164.3964.3964.3964.3964.39-
26 Oct 202164.5864.5864.5864.5864.5835
25 Oct 202165.2865.2865.2865.2865.28-
24 Oct 202165.2565.2565.2565.2565.25-
21 Oct 202164.4764.4764.4764.4764.47-
20 Oct 202164.2864.2864.2864.2864.28-
19 Oct 202165.1065.1065.1065.1065.10-
18 Oct 202164.1864.1864.1864.1864.18-
17 Oct 202164.1964.1964.1964.1964.19-
14 Oct 202164.4464.4464.4464.4464.44-
13 Oct 202164.6864.6864.6864.6864.68-
12 Oct 202164.4664.4664.4664.4664.46-
11 Oct 202164.2464.2464.2464.2464.246
10 Oct 202163.8363.8363.8363.8363.83-
07 Oct 202162.8562.8562.8562.8562.85-
06 Oct 202162.4462.4462.4462.4462.44-
05 Oct 202161.9361.9361.9361.9361.93-
04 Oct 202163.2163.2163.2163.2163.21-
03 Oct 202162.6062.6062.6062.6062.603
30 Sept 202161.9061.9061.9061.9061.9011
29 Sept 202160.8660.8660.8660.8660.8611
28 Sept 202161.2361.2361.2361.2361.23-
27 Sept 202161.0561.0561.0561.0561.05-
26 Sept 202161.1061.1061.1061.1061.10-
23 Sept 202159.8359.8359.8359.8359.83-
22 Sept 202159.7259.7259.7259.7259.72-
21 Sept 202159.1359.1359.1359.1359.132
20 Sept 202158.4858.4858.4858.4858.48-
19 Sept 202157.8757.8757.8757.8757.874
16 Sept 202158.8558.8558.8558.8558.85-
15 Sept 202159.4859.4859.4859.4859.48-
14 Sept 202159.4659.4659.4659.4659.466
13 Sept 202159.0959.0959.0959.0959.0916
12 Sept 202159.1659.1659.1659.1659.1610
09 Sept 202159.0259.0259.0259.0259.02500
08 Sept 202158.0158.0158.0158.0158.01-
07 Sept 202158.5258.5258.5258.5258.521
06 Sept 202158.4558.4558.4558.4558.451
02 Sept 202158.5258.5258.5258.5258.52-
01 Sept 202158.6258.6258.6258.6258.622
31 Aug 202157.9957.9957.9957.9957.99-
30 Aug 202157.6757.6757.6757.6757.67-
29 Aug 202157.8757.8757.8757.8757.87-
26 Aug 202158.0258.0258.0258.0258.02-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...