Australia markets open in 6 hours 29 minutes

Crude Oil Jul 24 (CLN24.NYM)

NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
80.30+0.47 (+0.59%)
As of 08:23AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 June 202279.8379.8379.8379.8379.83156
23 June 202278.0078.0078.0078.0078.00156
22 June 202280.3081.0480.3081.0481.0450
21 June 202282.6682.6682.6682.6682.66330
20 June 2022------
17 June 202285.8585.8582.5082.5082.5028
16 June 202285.8485.8585.8485.8585.858
15 June 202284.9585.5084.8184.8184.8132
14 June 202287.2587.2585.4885.4885.4832
13 June 202286.6586.6586.6586.6586.651,038
10 June 202285.7586.0085.6586.0086.0041
09 June 202286.6086.6086.6086.6086.6082
08 June 202285.5585.9185.5585.9185.91100
07 June 202284.5984.5984.5984.5984.597
06 June 202282.5982.5982.5982.5982.59-
03 June 202282.9482.9482.9482.9482.947
02 June 202282.7182.7182.7182.7182.7132
01 June 202281.7981.7981.7981.7981.796
31 May 202281.2381.2381.2381.2381.232
30 May 2022------
27 May 202281.8781.8781.8781.8781.8774
26 May 202281.6581.6581.6581.6581.6595
25 May 202280.9480.9480.9480.9480.94-
24 May 202280.5080.5080.5080.5080.50-
23 May 202280.1880.1880.1880.1880.18-
20 May 202279.1679.1679.1679.1679.16-
19 May 202279.5879.5879.5879.5879.5830
18 May 202278.5778.5778.5778.5778.5710
17 May 202280.1080.1080.1080.1080.1033
16 May 202280.2680.2680.2680.2680.265
13 May 202279.9979.9979.9979.9979.99-
12 May 202279.2479.2479.2479.2479.24-
11 May 202279.6779.6779.6779.6779.67-
10 May 202276.1576.1576.1576.1576.15-
09 May 202276.6976.6976.6976.6976.6915
06 May 202279.5679.5679.5679.5679.56-
05 May 202279.2879.2879.2879.2879.28-
04 May 202278.5078.9978.5078.9978.9985
03 May 202276.7476.7476.7476.7476.741
02 May 202276.8776.8776.8776.8776.87-
29 Apr 202276.4576.4576.4576.4576.45-
28 Apr 202277.1377.1377.1377.1377.13-
27 Apr 202277.0377.0377.0377.0377.03-
26 Apr 202277.2377.2377.2377.2377.23-
25 Apr 202276.7976.7976.7976.7976.79-
22 Apr 202278.0478.0478.0478.0478.04-
21 Apr 202279.9979.9979.9979.9979.99-
20 Apr 202278.6278.6278.6278.6278.6230
19 Apr 202278.3778.3778.3778.3778.3722
18 Apr 202281.3281.3281.3281.3281.32-
14 Apr 202281.8381.8381.8381.8381.83106
13 Apr 202281.5082.0681.5082.0682.0635
12 Apr 202281.0281.0281.0281.0281.02250
11 Apr 202278.8779.7478.8779.7479.743
08 Apr 202280.9580.9580.9580.9580.95-
07 Apr 202280.4680.4680.4680.4680.4635
06 Apr 202279.5079.5079.5079.5079.5020
05 Apr 202281.0481.0481.0481.0481.0418
04 Apr 202281.9281.9281.9281.9281.9226
01 Apr 202280.6480.6480.6480.6480.64-
31 Mar 202277.5577.5577.5577.5577.55399
30 Mar 202277.5377.5377.5377.5377.53-
29 Mar 202276.2176.2176.2176.2176.21200
28 Mar 202276.3876.3876.3876.3876.38-
25 Mar 202278.5578.5578.5578.5578.55-
24 Mar 202277.3477.3477.3477.3477.34-
23 Mar 202279.2779.2779.2779.2779.2713
22 Mar 202278.0578.0578.0578.0578.05-
21 Mar 202278.3978.3978.3978.3978.3922
18 Mar 202276.1576.1576.1576.1576.153
17 Mar 202275.9575.9575.9575.9575.9558
16 Mar 202272.8172.8172.8172.8172.811
15 Mar 202274.0474.0474.0474.0474.04391
14 Mar 202274.1974.1974.1974.1974.19-
11 Mar 202276.6376.6376.6376.6376.631
10 Mar 202274.2674.2674.2674.2674.2625
09 Mar 202273.8973.8973.8973.8973.897
08 Mar 202278.1478.1478.1478.1478.148
07 Mar 202280.6080.6080.6080.6080.6057
04 Mar 202280.7180.7180.7180.7180.7120
03 Mar 202277.1477.1477.1477.1477.143
02 Mar 202276.5376.5376.5376.5376.535
01 Mar 202273.2873.2873.2873.2873.28-
28 Feb 202271.9071.9071.9071.9071.90-
25 Feb 202271.9371.9371.9371.9371.93220
24 Feb 202272.8172.8172.8172.8172.81220
23 Feb 202274.3274.3274.3274.3274.32-
22 Feb 202273.4773.4773.4773.4773.47-
18 Feb 202272.3072.3072.3072.3072.30-
17 Feb 202271.8871.8871.8871.8871.88-
16 Feb 202272.0672.0672.0672.0672.06-
15 Feb 202271.4471.4471.4471.4471.44-
14 Feb 202273.4173.4173.4173.4173.41-
11 Feb 202273.1073.1073.1073.1073.1091
10 Feb 202272.3072.3072.3072.3072.30-
09 Feb 202272.0972.0972.0972.0972.09-
08 Feb 202270.8570.8570.8570.8570.85-
07 Feb 202271.4571.4571.4571.4571.45-
04 Feb 202270.9870.9870.9870.9870.98-
03 Feb 202270.5170.5170.5170.5170.51-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...