Australia markets closed

Crude Oil Jun 24 (CLM24.NYM)

NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
80.09+0.44 (+0.55%)
As of 09:21PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
30 June 202280.0980.0980.0980.0980.09106
30 June 202282.6882.6879.5779.6579.654,668
29 June 202283.7084.8282.5082.6082.604,668
28 June 202283.2584.2983.2583.8683.862,827
27 June 202279.6581.9579.6581.7081.701,537
24 June 202277.7581.3577.7580.4380.435,967
23 June 202280.3581.2378.2378.6178.613,417
22 June 202282.3182.3179.8581.6881.684,387
21 June 202284.1184.8982.7683.3583.354,464
20 June 202284.1184.1182.7683.7383.734,581
17 June 202285.5886.0782.9083.1383.134,581
16 June 202285.5086.7284.8786.5886.583,031
15 June 202285.4586.1785.1285.5785.572,423
14 June 202287.7188.1586.0186.2786.274,238
13 June 202285.8787.7385.4687.4787.476,028
10 June 202287.1587.3585.4086.8486.843,722
09 June 202287.2187.5986.7987.4887.483,352
08 June 202285.7187.1385.7186.8086.803,839
07 June 202285.1585.8184.7585.4385.434,277
06 June 202284.2384.7283.3983.4283.422,336
03 June 202283.0984.3882.4983.7683.761,751
02 June 202282.4584.0681.8383.4783.473,800
01 June 202282.9183.2682.3782.5282.523,199
31 May 202282.7483.7681.5981.9381.934,470
30 May 2022------
27 May 202282.0682.7481.3682.5882.581,456
26 May 202281.5182.5281.5182.3382.332,893
25 May 202281.5981.6481.3381.5681.561,925
24 May 202281.2081.3580.9881.1081.101,242
23 May 202279.9880.7879.9880.7880.781,768
20 May 202279.5180.1979.5179.7779.771,336
19 May 202279.6080.1879.0180.1880.183,397
18 May 202280.5581.5778.9379.1379.132,510
17 May 202280.5581.3480.3580.7080.702,090
16 May 202279.8881.4879.7680.9380.931,020
13 May 202280.3580.7180.2480.6580.652,091
12 May 202279.5080.1579.1379.8579.852,472
11 May 202277.5680.3377.5680.2880.281,746
10 May 202277.2378.6076.6576.7176.712,219
09 May 202280.1380.1376.6077.3377.332,128
06 May 202280.1980.5279.7480.2380.231,791
05 May 202279.2780.8879.0779.9379.931,192
04 May 202278.9579.8778.8579.6479.641,125
03 May 202277.0077.6176.9277.3577.35859
02 May 202277.1577.9176.2277.5277.521,558
29 Apr 202277.7578.7576.8977.0777.071,615
28 Apr 202277.4977.9476.9077.7377.731,685
27 Apr 202277.7078.2077.3077.6277.621,649
26 Apr 202278.1078.6277.7377.8077.801,895
25 Apr 202278.0578.0576.0877.3477.34905
22 Apr 202279.7979.9578.1478.6478.641,069
21 Apr 202280.1481.1480.0880.6080.601,725
20 Apr 202279.7580.5679.1679.2479.241,944
19 Apr 202280.9581.2678.9678.9778.973,492
18 Apr 202282.7682.7681.3081.9981.99651
14 Apr 202281.7682.4881.7582.4882.482,148
13 Apr 202281.8282.6981.5582.6782.672,284
12 Apr 202280.5281.6780.5281.5881.583,594
11 Apr 202280.2581.0679.3980.2080.201,849
08 Apr 202280.9581.4680.1681.4681.46665
07 Apr 202280.1781.1679.9980.9180.912,325
06 Apr 202282.0882.0979.9579.9879.983,696
05 Apr 202282.5582.8080.2981.5681.562,463
04 Apr 202281.2182.6781.1382.4482.442,399
01 Apr 202278.4481.1577.8081.0681.067,217
31 Mar 202277.0280.0276.8878.0278.0211,185
30 Mar 202277.4478.0677.0078.0678.061,567
29 Mar 202277.0077.4074.4076.6676.662,020
28 Mar 202277.7578.0575.4576.8176.812,772
25 Mar 202277.1879.1077.0379.1079.102,194
24 Mar 202279.7779.7777.4377.8877.882,174
23 Mar 202279.2579.8679.2579.8679.863,724
22 Mar 202279.2879.2877.9178.5478.54894
21 Mar 202277.9979.0177.9578.9378.931,719
18 Mar 202276.6377.1276.0576.6276.621,914
17 Mar 202274.3176.6374.3176.4076.402,562
16 Mar 202275.0975.1073.1473.1673.162,086
15 Mar 202273.6074.9572.5174.4074.403,989
14 Mar 202276.1976.3573.8074.6574.652,026
11 Mar 202274.9377.1674.9377.1177.114,759
10 Mar 202274.5277.3273.4074.7374.735,631
09 Mar 202279.6580.1073.9474.3174.313,897
08 Mar 202282.2082.7578.2078.7978.794,545
07 Mar 202281.0585.0779.8881.2281.226,104
04 Mar 202278.2081.3477.5881.2781.277,172
03 Mar 202276.5278.0376.0277.5477.543,918
02 Mar 202274.8077.1074.2976.9476.945,586
01 Mar 202273.2774.2573.0473.6673.664,853
28 Feb 202273.3273.7072.0572.2772.274,853
25 Feb 202272.6172.6471.6772.2672.267,419
24 Feb 202276.2077.7172.7073.1273.127,419
23 Feb 202273.6475.0573.6474.6274.621,366
22 Feb 202274.5075.1773.4373.7873.781,181
18 Feb 202272.0172.6171.8872.6172.611,328
17 Feb 202272.0072.1772.0072.1772.171,328
16 Feb 202272.3272.4871.4172.3872.382,941
15 Feb 202272.1972.2471.1071.7471.742,605
14 Feb 202273.3373.7973.3373.7573.752,623
11 Feb 202273.0173.6073.0173.4373.435,077
10 Feb 202272.4872.9372.3372.6272.623,604
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...