Australia markets closed

Crude Oil Jul 24 (CLN24.NYM)

NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
72.63-2.08 (-2.78%)
As of 10:39AM EST. Market open.
Time period:
27 Jan 2022 - 27 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Jan 202373.5673.5673.5673.5673.56149
26 Jan 202374.7174.7174.7174.7174.71149
25 Jan 202374.4874.4874.4874.4874.4866
24 Jan 202374.7974.7974.7974.7974.7941
23 Jan 202376.0676.0676.0676.0676.06234
20 Jan 202375.3475.3475.3475.3475.3485
19 Jan 202374.6974.6974.6974.6974.6935
18 Jan 202373.9273.9273.9273.9273.92178
17 Jan 202374.0174.0274.0174.0274.021,050
16 Jan 2023------
13 Jan 202374.7874.7874.7874.7874.78573
12 Jan 202374.0074.0074.0074.0074.0084
11 Jan 202373.5773.5773.5773.5773.5768
10 Jan 202372.0272.0272.0272.0272.02319
09 Jan 202372.0272.0272.0272.0272.021,698
06 Jan 202371.0071.0071.0071.0071.0053
05 Jan 202370.7770.7770.7770.7770.7767
04 Jan 202370.2770.2770.2770.2770.27173
03 Jan 202372.1772.1772.1772.1772.17462
02 Jan 2023------
30 Dec 202274.1674.1674.1674.1674.1643
29 Dec 202272.7672.7672.6372.7072.7046
28 Dec 202273.5273.5273.5273.5273.521,030
27 Dec 202273.5473.5473.5473.5473.5451
26 Dec 2022------
23 Dec 202273.3873.3873.3873.3873.3836
22 Dec 202271.2771.2771.2771.2771.2762
21 Dec 202271.9871.9871.9871.9871.981,424
20 Dec 202271.2971.2971.2971.2971.2964
19 Dec 202270.6470.6470.6470.6470.6417
16 Dec 202270.1870.1870.1870.1870.18148
15 Dec 202270.9970.9970.9970.9970.9986
14 Dec 202272.4372.4372.4372.4372.43504
13 Dec 202271.7471.7471.7471.7471.74748
12 Dec 202271.0771.0771.0771.0771.07297
09 Dec 202269.8669.8669.8669.8669.86828
08 Dec 202269.6569.6569.6569.6569.65251
07 Dec 202270.1270.1270.1270.1270.1243
06 Dec 202271.6871.6871.6871.6871.6868
05 Dec 202273.6873.6873.6873.6873.68289
02 Dec 202274.4875.2574.4875.2575.251,207
01 Dec 202274.9974.9974.9974.9974.99281
30 Nov 202275.0175.0175.0175.0175.0150
29 Nov 202273.1373.1373.1373.1373.1358
28 Nov 202272.4372.4372.4372.4372.43247
25 Nov 202271.8571.8571.8571.8571.85228
23 Nov 202272.6672.6672.6672.6672.66484
22 Nov 202273.3773.3773.3773.3773.37465
21 Nov 202273.2473.2473.2473.2473.24248
18 Nov 202272.3172.3172.3172.3172.31240
17 Nov 202272.8272.8272.8272.8272.82297
16 Nov 202273.9973.9973.9973.9973.9950
15 Nov 202275.4075.4075.4075.4075.4042
14 Nov 202274.0774.0774.0774.0774.0736
11 Nov 202275.0375.0375.0375.0375.0316
10 Nov 202273.4973.4973.2073.4973.49112
09 Nov 202273.3873.3873.3873.3873.3823
08 Nov 202275.2475.2475.2475.2475.2472
07 Nov 202276.6276.6276.6276.6276.62-
03 Nov 202276.7676.7676.7676.7676.7637
02 Nov 202274.7474.7474.7474.7474.7411
01 Nov 202275.6675.6675.6675.6675.66127
31 Oct 202274.1274.1274.1274.1274.126
30 Oct 202273.3573.3573.3573.3573.355
27 Oct 202273.4873.4873.4873.4873.48103
26 Oct 202274.4174.4174.4174.4174.41132
25 Oct 202273.8773.8773.8773.8773.8739
24 Oct 202272.8372.8372.8372.8372.83190
23 Oct 202271.9271.9271.9271.9271.9263
20 Oct 202271.9471.9471.9471.9471.9422
19 Oct 202272.0072.0072.0072.0072.00230
18 Oct 202272.4872.4872.4872.4872.48366
17 Oct 202271.2971.2971.2971.2971.2959
16 Oct 202271.1671.1671.1671.1671.1632
13 Oct 202270.7170.7170.7170.7170.7152
12 Oct 202272.3972.3972.3972.3972.39232
11 Oct 202271.2671.2671.2671.2671.2629
10 Oct 202272.5272.5272.5272.5272.5268
09 Oct 202273.9173.9173.9173.9173.9163
06 Oct 202274.8274.8274.8274.8274.82239
05 Oct 202273.2973.2973.2973.2973.2935
04 Oct 202270.4472.4070.4472.3472.3479
03 Oct 202270.6870.6870.6870.6870.68141
02 Oct 202268.8468.8468.8468.8468.8472
29 Sept 202266.8266.8266.8266.8266.8263
28 Sept 202268.7568.7568.1068.1068.10155
27 Sept 202269.2469.2468.9968.9968.9937
26 Sept 202267.0167.0167.0167.0167.01174
25 Sept 202266.3766.3766.3766.3766.3735
22 Sept 202269.9069.9067.7567.7567.75152
21 Sept 202270.5470.5470.5470.5470.54125
20 Sept 202270.0070.0070.0070.0070.0075
19 Sept 202270.8070.8070.5770.5770.57500
18 Sept 202272.1472.1472.1472.1472.1480
15 Sept 202272.0772.0772.0772.0772.0725
14 Sept 202273.3073.3072.3072.3072.30108
13 Sept 202275.0375.0375.0375.0375.0336
12 Sept 202274.9574.9574.9574.9574.95164
11 Sept 202275.1275.1675.0875.1675.16170
08 Sept 202274.0574.0574.0574.0574.0593
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...