Australia markets close in 1 hour 30 minutes

Crude Oil Jul 24 (CLN24.NYM)

NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
74.48+0.80 (+1.09%)
As of 09:05AM EST. Market open.
Time period:
05 Dec 2021 - 05 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
05 Dec 202273.6873.6873.6873.6873.681,207
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
24 Nov 2022------
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
07 Sept 202271.4571.4571.4571.4571.456
06 Sept 202271.2171.2171.2171.2171.21524
05 Sept 202274.1774.1774.1774.1774.1736
04 Sept 2022------
01 Sept 202273.9673.9673.9673.9673.96106
31 Aug 202273.9873.9873.9873.9873.9818
30 Aug 202275.8375.8375.8375.8375.8361
29 Aug 202276.3276.3276.3276.3276.3218
28 Aug 202278.5678.5678.5678.5678.5652
25 Aug 202277.4177.4177.4177.4177.413
24 Aug 202277.5377.5377.5377.5377.5372
23 Aug 202278.7278.7278.7278.7278.7218
22 Aug 202278.8078.8078.8078.8078.8031
21 Aug 202277.7477.7477.7477.7477.74101
18 Aug 202277.7077.7077.7077.7077.70213
17 Aug 202277.6177.6177.6177.6177.6151
16 Aug 202277.4777.4777.4777.4777.471
15 Aug 202276.9376.9376.9376.9376.9388
14 Aug 202278.1278.1278.1278.1278.12-
11 Aug 202279.0879.0879.0879.0879.08-
10 Aug 202280.0280.0379.6679.6679.6615
09 Aug 202278.9678.9678.9678.9678.96411
08 Aug 202277.5277.5277.5277.5277.524
07 Aug 202277.7377.7377.7377.7377.7310
04 Aug 202275.8175.8175.8175.8175.81-
03 Aug 202275.7875.7875.7875.7875.78138
02 Aug 202278.0978.0978.0978.0978.0915
01 Aug 202279.7579.7579.2179.2179.2118
31 July 202277.8377.8377.8377.8377.8312
28 July 202279.6979.6979.6979.6979.6929
27 July 202278.3778.3778.3778.3778.373
26 July 202279.3379.3379.3379.3379.3382
25 July 202277.4577.4577.4577.4577.4523
24 July 202277.5677.5677.5677.5677.56-
21 July 202276.0876.0876.0876.0876.08-
20 July 202276.7576.7576.7576.7576.7550
19 July 202278.1078.1078.1078.1078.1045
18 July 202278.2078.2078.2078.2078.2014
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...