Australia markets closed

Crude Oil Sep 24 (CLU24.NYM)

NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
80.00-0.09 (-0.11%)
At close: 04:59PM EDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202479.1180.1278.9180.0980.0928,027
27 Mar 202478.7079.1178.1178.8278.8228,027
26 Mar 202479.4079.6578.6479.0179.0128,497
25 Mar 202478.4179.6778.2179.2979.2931,540
22 Mar 202478.5278.9778.0778.2378.2324,518
21 Mar 202479.1479.2778.1278.7578.7533,484
20 Mar 202479.7579.7978.4078.7978.7946,183
19 Mar 202479.4180.0479.2079.8179.8139,192
18 Mar 202478.4079.6478.3879.4679.4645,467
15 Mar 202477.8078.3877.6078.3078.3033,487
14 Mar 202476.8678.2676.8678.1678.1647,625
13 Mar 202475.6377.1175.4277.0277.0241,207
12 Mar 202475.7376.1275.0875.3375.3336,748
11 Mar 202475.1275.8274.5075.5575.5539,547
08 Mar 202475.9876.6074.8575.2975.2934,378
07 Mar 202475.8876.2875.1175.9075.9043,727
06 Mar 202475.0076.5974.8775.7975.7945,355
05 Mar 202475.7875.8474.7775.0075.0046,172
04 Mar 202476.0876.4375.3475.7475.7445,395
01 Mar 202474.9476.6374.8476.0976.0938,382
29 Feb 202474.9575.5674.6774.8674.8627,047
28 Feb 202475.3276.0274.7475.2375.2323,948
27 Feb 202474.8675.7174.4875.6675.6628,618
26 Feb 202473.9575.3373.6274.8574.8533,964
23 Feb 202475.3075.3473.8774.0574.0531,247
22 Feb 202475.1575.6374.3475.5075.5033,992
21 Feb 202474.8475.2374.2175.0375.0326,981
20 Feb 202475.4975.8874.4774.6574.6529,221
16 Feb 202475.1275.7974.4675.7775.7728,491
15 Feb 202474.3075.8073.8275.2675.2633,284
14 Feb 202475.1176.1874.2774.4974.4923,588
13 Feb 202475.0975.8374.9875.4075.4023,430
12 Feb 202474.7875.3174.1175.1575.1515,558
09 Feb 202474.3575.2574.2875.1175.1117,620
08 Feb 202472.9274.6772.6674.5474.5422,581
07 Feb 202472.4873.0172.2272.8072.8012,559
06 Feb 202471.8872.8071.6072.3072.3016,672
05 Feb 202471.7572.2370.7371.9471.9419,965
02 Feb 202472.7673.1470.8971.2871.2817,933
01 Feb 202474.3674.9772.4272.4972.4923,024
31 Jan 202475.8876.0273.8874.2074.2014,035
30 Jan 202475.4076.0874.2975.9275.9214,039
29 Jan 202476.5776.8974.7175.0675.0614,733
26 Jan 202475.3176.1474.2975.9975.9919,931
25 Jan 202473.9075.4573.8675.3875.3814,673
24 Jan 202473.0074.2372.6373.5673.5612,353
23 Jan 202473.1473.6472.1973.0373.0312,388
22 Jan 202471.8673.7371.4973.3773.3712,796
19 Jan 202472.2672.9271.6871.8271.8212,163
18 Jan 202471.6672.6971.0372.5272.5215,279
17 Jan 202471.2071.7270.0171.4671.4615,407
16 Jan 202471.6172.7770.9271.7271.7212,572
12 Jan 202472.0774.0471.9172.1172.1120,823
11 Jan 202470.9472.7370.8371.4171.4120,956
10 Jan 202471.3572.3570.5770.8370.8327,028
09 Jan 202470.3371.9370.1271.3471.3413,370
08 Jan 202472.5072.6369.6170.3170.3113,931
05 Jan 202471.4473.0771.4472.7172.7117,127
04 Jan 202472.3873.1770.7071.6571.6521,559
03 Jan 202470.4172.5769.7072.3472.3419,492
02 Jan 202471.6673.0570.1770.4170.4114,995
29 Dec 202371.7572.1871.0171.3471.346,058
28 Dec 202373.5874.0471.5271.5671.569,661
27 Dec 202374.3674.7173.4373.7573.7515,327
26 Dec 202373.2875.1572.5874.5974.5911,832
22 Dec 202373.9674.2272.9172.9872.9815,521
21 Dec 202373.5274.2472.6573.5573.5512,465
20 Dec 202374.2775.1173.7174.1474.1412,626
19 Dec 202373.2374.6372.8074.2374.2312,653
18 Dec 202372.9674.7971.9673.3073.308,083
15 Dec 202372.5472.9571.5472.3672.3610,513
14 Dec 202370.7672.9170.7172.4872.4817,737
13 Dec 202369.6070.7869.1670.5470.5416,977
12 Dec 202371.7772.3369.3169.5069.5016,290
11 Dec 202371.5171.9570.7071.7271.7210,253
08 Dec 202370.7471.5170.6971.2571.2510,157
07 Dec 202370.2070.7469.5569.8469.8414,753
06 Dec 202372.0772.3969.8070.0070.0018,426
05 Dec 202373.3273.9472.1072.2972.2920,871
04 Dec 202373.3074.1372.5073.2373.2316,541
01 Dec 202374.4875.3073.1773.2273.2219,797
30 Nov 202376.6577.5073.7374.4874.4825,583
29 Nov 202375.2376.4374.6476.3676.3610,756
28 Nov 202374.4075.6473.9175.1975.1911,302
27 Nov 202374.6274.9073.4174.0474.048,536
24 Nov 202374.5375.6974.0974.4574.457,904
23 Nov 202374.5375.0074.1274.9474.9410,010
22 Nov 202376.0176.1172.8175.5375.5310,010
21 Nov 202375.7576.2075.4776.1576.157,097
20 Nov 202374.6676.4874.4676.1076.1012,703
17 Nov 202372.2674.6672.1274.6174.6110,820
16 Nov 202375.0175.1271.7972.2472.2420,137
15 Nov 202375.7876.0874.9475.1375.138,861
14 Nov 202375.9976.8275.4375.7275.7212,765
13 Nov 202374.7576.0474.1975.8775.877,257
10 Nov 202373.6175.3573.6174.8974.8911,513
09 Nov 202373.4674.6473.4473.7573.7510,688
08 Nov 202374.5774.9473.0573.2873.2816,046
07 Nov 202377.1977.1974.6874.7674.7614,050
06 Nov 202377.3478.4777.3477.7577.7513,945
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...