Australia markets open in 7 hours 19 minutes

Crude Oil Apr 24 (CLJ24.NYM)

NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
82.00-3.06 (-3.60%)
As of 10:28AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
28 June 202285.0685.0685.0685.0685.06-
27 June 202282.8482.8482.8482.8482.84-
24 June 202281.5681.5681.5681.5681.5612
23 June 202279.7679.7679.7679.7679.76127
22 June 202282.0082.8982.0082.8982.8966
21 June 202284.3084.6284.3084.6284.62767
20 June 2022------
17 June 202284.3384.3384.3384.3384.3312
16 June 202288.2088.2087.9988.0088.0012
15 June 202287.0087.0087.0087.0087.0018
14 June 202287.7987.7987.7987.7987.7937
13 June 202289.0689.0689.0689.0689.0618
10 June 202288.1488.4788.1488.4788.47154
09 June 202289.1989.1989.1989.1989.1931
08 June 202288.5688.5688.5688.5688.5677
07 June 202287.0887.0887.0887.0887.0833
06 June 202285.1185.5585.1185.1185.116
03 June 202285.4085.4085.4085.4085.4026
02 June 202285.0085.0085.0085.0085.0061
01 June 202283.9883.9883.9883.9883.984
31 May 202283.3083.3083.3083.3083.3011
30 May 2022------
27 May 202283.9883.9883.9883.9883.98150
26 May 202283.6983.6983.6983.6983.69110
25 May 202282.7782.7782.7782.7782.773
24 May 202282.3082.3082.3082.3082.303
23 May 202281.9681.9681.9681.9681.96-
20 May 202280.9480.9480.9480.9480.94100
19 May 202281.3581.3581.3581.3581.3526
18 May 202280.2080.2080.2080.2080.2012
17 May 202281.8881.8881.8881.8881.8860
16 May 202282.2682.2682.2682.2682.26250
13 May 202281.9381.9381.9381.9381.93-
12 May 202280.9980.9980.9980.9980.99-
11 May 202281.4481.4481.4481.4481.4434
10 May 202277.7877.7877.7877.7877.783
09 May 202278.5478.5478.5478.5478.543
06 May 202281.5881.5881.5881.5881.58-
05 May 202281.2081.2081.2081.2081.204
04 May 202280.9480.9480.9480.9480.94-
03 May 202278.5178.5178.5178.5178.51-
02 May 202278.7778.7778.7778.7778.77-
29 Apr 202278.2878.2878.2878.2878.28-
28 Apr 202278.9678.9678.9678.9678.9636
27 Apr 202278.8078.8078.8078.8078.8011
26 Apr 202278.9478.9478.9478.9478.94-
25 Apr 202278.4078.4078.4078.4078.40-
22 Apr 202279.8079.8079.8079.8079.80-
21 Apr 202281.8181.8181.8181.8181.811
20 Apr 202280.4680.4680.4680.4680.4665
19 Apr 202280.1180.1180.1180.1180.1131
18 Apr 202283.3283.3283.3283.3283.324
14 Apr 202283.7783.7783.7783.7783.7764
13 Apr 202283.8383.8383.8383.8383.8332
12 Apr 202282.6182.6182.6182.6182.6173
11 Apr 202281.0681.0681.0681.0681.061
08 Apr 202282.4182.4182.4182.4182.4116
07 Apr 202281.7481.7481.7481.7481.7418
06 Apr 202280.8780.8780.8780.8780.87171
05 Apr 202282.5182.5182.5182.5182.5154
04 Apr 202283.3783.3783.3783.3783.3755
01 Apr 202281.8181.8181.8181.8181.815
31 Mar 202278.8878.8878.8878.8878.888
30 Mar 202279.1279.1279.1279.1279.12-
29 Mar 202277.5577.5577.5577.5577.552
28 Mar 202277.6577.6577.6577.6577.651
25 Mar 202280.2180.2180.2180.2180.21-
24 Mar 202278.9478.9478.9478.9478.9410
23 Mar 202280.9880.9880.9880.9880.9852
22 Mar 202279.5279.5279.5279.5279.52-
21 Mar 202279.9779.9779.9779.9779.979
18 Mar 202277.5277.5277.5277.5277.52105
17 Mar 202277.2577.2577.2577.2577.2517
16 Mar 202273.8073.8073.8073.8073.80103
15 Mar 202275.0475.0475.0475.0475.04153
14 Mar 202275.4975.4975.4975.4975.49279
11 Mar 202278.0378.0378.0378.0378.03182
10 Mar 202275.6275.6275.6275.6275.62130
09 Mar 202275.0475.0475.0475.0475.0411
08 Mar 202280.1080.1080.1080.1080.1032
07 Mar 202282.5082.5082.4582.4582.4523
04 Mar 202282.3882.3882.3882.3882.3816
03 Mar 202278.2778.2778.2778.2778.27-
02 Mar 202275.5077.6875.5077.6877.685
01 Mar 202274.3574.3574.3574.3574.3525
28 Feb 202272.9872.9872.9872.9872.9825
25 Feb 202274.5074.5072.9072.9072.908
24 Feb 202273.6973.6973.6973.6973.698
23 Feb 202275.1975.1975.1975.1975.19-
22 Feb 202274.3874.3874.3874.3874.38-
18 Feb 202273.2173.2173.2173.2173.2118
17 Feb 202272.7272.7272.7272.7272.7218
16 Feb 202272.9872.9872.9872.9872.981
15 Feb 202272.2972.2972.2972.2972.292
14 Feb 202274.3974.3974.3974.3974.39-
11 Feb 202274.0674.0674.0674.0674.06108
10 Feb 202273.2073.2073.0073.2073.203
09 Feb 202273.0173.0173.0173.0173.01-
08 Feb 202271.8071.8071.8071.8071.80-
07 Feb 202272.4472.4472.4472.4472.44-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...