Australia markets close in 1 hour 17 minutes

Crude Oil Sep 24 (CLU24.NYM)

NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
75.13+0.88 (+1.19%)
As of 01:52PM EST. Market open.
Time period:
01 Dec 2021 - 01 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
30 Nov 202274.2874.2874.2874.2874.28179
29 Nov 202272.5172.5172.5172.5172.51179
28 Nov 202271.8771.8771.8771.8771.87167
25 Nov 202271.2971.2971.2971.2971.2926
24 Nov 2022------
23 Nov 202272.0672.0672.0672.0672.0634
22 Nov 202272.7172.7172.7172.7172.71243
21 Nov 202272.6172.6172.6172.6172.6186
18 Nov 202271.6971.6971.6971.6971.6925
17 Nov 202272.1872.1872.1872.1872.18251
16 Nov 202273.1973.1973.1973.1973.19178
15 Nov 202273.4675.1373.4674.6074.60165
14 Nov 202273.2873.2873.2873.2873.2895
11 Nov 202274.1474.1474.1474.1474.1451
10 Nov 202272.5172.6572.2172.6572.65155
09 Nov 202272.5972.5972.5972.5972.5940
08 Nov 202274.3674.3674.3674.3674.3685
07 Nov 202275.6775.6775.6775.6775.67112
03 Nov 202275.7875.7875.7875.7875.78267
02 Nov 202273.8873.8873.8873.8873.8820
01 Nov 202274.7674.7674.7674.7674.76390
31 Oct 202273.3173.3173.3173.3173.3142
30 Oct 202272.6372.6372.6372.6372.63267
27 Oct 202272.6772.6772.6772.6772.6731
26 Oct 202273.5873.5873.5873.5873.58553
25 Oct 202273.0573.0573.0573.0573.05116
24 Oct 202272.0772.0772.0772.0772.0738
23 Oct 202271.1471.1471.1471.1471.14113
20 Oct 202271.2071.2071.2071.2071.20369
19 Oct 202271.3371.3371.3371.3371.33251
18 Oct 202270.3371.7570.3371.7571.75347
17 Oct 202269.5970.5469.5970.5470.54252
16 Oct 202270.3270.3270.3270.3270.32184
13 Oct 202269.8369.8369.8369.8369.83173
12 Oct 202271.4271.4271.4271.4271.42172
11 Oct 202270.3870.3870.3870.3870.3826
10 Oct 202271.6171.6171.6171.6171.61261
09 Oct 202272.9072.9072.9072.9072.9017
06 Oct 202273.7573.7573.7573.7573.75481
05 Oct 202272.3272.3272.3272.3272.32269
04 Oct 202269.3271.4169.3271.4171.41227
03 Oct 202269.7869.7869.7869.7869.7844
02 Oct 202267.7268.0567.7268.0568.05463
29 Sept 202266.1266.1266.1266.1266.1283
28 Sept 202267.3767.3767.3767.3767.37218
27 Sept 202268.2668.2668.2668.2668.26354
26 Sept 202266.0066.3566.0066.3566.352,268
25 Sept 202266.0266.0265.7365.7365.73474
22 Sept 202268.1968.1967.0067.0067.00811
21 Sept 202269.6669.6669.6669.6669.66125
20 Sept 202269.4369.9069.0169.1369.1357
19 Sept 202269.8569.8569.6769.6769.67159
18 Sept 202271.2871.2871.2871.2871.2869
15 Sept 202271.2571.2571.2571.2571.2523
14 Sept 202271.4771.4771.4771.4771.47242
13 Sept 202274.1274.1274.1274.1274.12234
12 Sept 202274.0374.0374.0374.0374.0342
11 Sept 202274.2174.2174.2174.2174.21229
08 Sept 202273.1073.1073.1073.1073.10472
07 Sept 202270.5670.5670.5670.5670.56149
06 Sept 202272.0172.0170.3470.3470.34482
05 Sept 202273.1873.1873.1873.1873.18123
04 Sept 2022------
01 Sept 202273.0073.0073.0073.0073.0090
31 Aug 202273.5173.5173.0373.0373.0382
30 Aug 202274.8474.8474.8474.8474.8456
29 Aug 202275.2575.2575.2575.2575.2531
28 Aug 202277.3677.3677.3677.3677.36275
25 Aug 202276.3076.3076.3076.3076.302
24 Aug 202276.4176.4176.4176.4176.41112
23 Aug 202277.5177.5177.5177.5177.5149
22 Aug 202277.6577.6577.6577.6577.6522
21 Aug 202276.7376.7376.7376.7376.7336
18 Aug 202276.6676.6676.6676.6676.6682
17 Aug 202276.6676.6676.6676.6676.66242
16 Aug 202276.6776.6776.6776.6776.6712
15 Aug 202276.1876.1876.1876.1876.18391
14 Aug 202277.3577.3577.3577.3577.356
11 Aug 202278.2278.2278.2278.2278.226
10 Aug 202278.7378.7378.7378.7378.7316
09 Aug 202278.1278.1278.1278.1278.12317
08 Aug 202276.6876.6876.6876.6876.68118
07 Aug 202276.9176.9176.9176.9176.91106
04 Aug 202275.0375.0375.0375.0375.03959
03 Aug 202275.0475.0475.0475.0475.04407
02 Aug 202277.3177.3177.3177.3177.31198
01 Aug 202278.3578.3578.3578.3578.35100
31 July 202276.9276.9276.9276.9276.9260
28 July 202278.6978.6978.6978.6978.6955
27 July 202277.4277.4277.4277.4277.4217
26 July 202278.4378.4378.4378.4378.4326
25 July 202276.8076.8176.5976.5976.5919
24 July 202276.6876.6876.6876.6876.68-
21 July 202275.2575.2575.2575.2575.25-
20 July 202275.8975.8975.8975.8975.8919
19 July 202277.1977.1977.1977.1977.191
18 July 202277.3277.3277.3277.3277.3219
17 July 202277.0277.0277.0277.0277.021
14 July 202274.1974.1974.1974.1974.19-
13 July 202273.2373.2373.2373.2373.23323
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...