Australia markets closed

Crude Oil Sep 24 (CLU24.NYM)

NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
80.60+2.57 (+3.29%)
As of 04:03PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
30 June 202278.0378.0378.0378.0378.033
29 June 202280.8980.8980.6080.8980.893
28 June 202282.0382.0382.0382.0382.033
27 June 202279.9579.9579.9579.9579.95151
24 June 202278.7178.7178.7178.7178.711,255
23 June 202276.8476.8476.8476.8476.84443
22 June 202279.8179.8179.8179.8179.81203
21 June 202281.3581.3581.3581.3581.35-
20 June 2022------
17 June 202281.2781.2781.2781.2781.2715
16 June 202284.4384.4484.4384.4484.441
15 June 202283.3583.3583.3583.3583.3555
14 June 202283.9483.9483.9483.9483.94134
13 June 202285.0685.0685.0685.0685.061,254
10 June 202284.8684.8684.4084.4084.40483
09 June 202284.9584.9584.9584.9584.95306
08 June 202284.2284.2284.2284.2284.22624
07 June 202283.0483.0483.0483.0483.04-
06 June 202281.0681.0681.0681.0681.0624
03 June 202281.4081.4081.4081.4081.4030
02 June 202281.2981.2981.2681.2681.26111
01 June 202280.4180.4180.4180.4180.41151
31 May 202279.8879.8879.8879.8879.88212
30 May 2022------
27 May 202280.5380.5380.5380.5380.531
26 May 202280.3680.3680.3680.3680.36939
25 May 202279.7879.7879.7879.7879.78-
24 May 202279.3579.3579.3579.3579.35-
23 May 202279.0479.0479.0479.0479.04-
20 May 202278.0178.0178.0178.0178.01-
19 May 202278.4578.4578.4578.4578.4542
18 May 202277.5177.5177.5177.5177.51184
17 May 202278.9478.9478.9478.9478.94606
16 May 202279.4979.4978.9078.9778.97140
13 May 202278.7378.7378.7378.7378.73500
12 May 202278.1578.1578.1578.1578.1513
11 May 202278.5578.5578.5578.5578.5529
10 May 202275.1075.1075.1075.1075.10-
09 May 202275.5575.5575.5575.5575.55-
06 May 202278.3078.3078.3078.3078.30-
05 May 202278.0878.0878.0878.0878.08-
04 May 202277.7877.7877.7877.7877.7876
03 May 202275.6375.6375.6375.6375.632
02 May 202275.7175.7175.7175.7175.71-
29 Apr 202275.3275.3275.3275.3275.32-
28 Apr 202276.0076.0076.0076.0076.00-
27 Apr 202275.8775.8775.8775.8775.87-
26 Apr 202276.1376.1376.1376.1376.13-
25 Apr 202275.7775.7775.7775.7775.778
22 Apr 202276.9176.9176.9176.9176.91-
21 Apr 202278.8478.8478.8478.8478.841
20 Apr 202277.5077.5077.5077.5077.5015
19 Apr 202277.3177.3177.3177.3177.3155
18 Apr 202280.0880.0880.0880.0880.08-
14 Apr 202280.6080.6080.6080.6080.6099
13 Apr 202280.9280.9280.9280.9280.9281
12 Apr 202279.9680.0479.9579.9879.98834
11 Apr 202278.8578.8578.8578.8578.85-
08 Apr 202279.9979.9979.9979.9979.991
07 Apr 202279.5679.5679.5679.5679.5696
06 Apr 202278.5978.5978.5978.5978.59127
05 Apr 202280.0580.0580.0580.0580.05391
04 Apr 202280.9680.9680.9680.9680.9663
01 Apr 202279.7879.7879.7879.7879.785
31 Mar 202276.6776.6776.6776.6776.67530
30 Mar 202276.5676.5676.5676.5676.561
29 Mar 202273.0075.3873.0075.3875.384
28 Mar 202275.5375.5375.5375.5375.532
25 Mar 202277.5377.5377.5377.5377.53679
24 Mar 202276.4076.4076.4076.4076.40-
23 Mar 202278.2778.2778.2778.2778.2728
22 Mar 202277.1377.1377.1377.1377.135
21 Mar 202277.4577.4577.4577.4577.4536
18 Mar 202275.2975.2975.2975.2975.29-
17 Mar 202275.1175.1175.1175.1175.11113
16 Mar 202272.1672.1672.1672.1672.1628
15 Mar 202273.3973.3973.3973.3973.39612
14 Mar 202273.3473.3473.3473.3473.3416
11 Mar 202275.7375.7375.7375.7375.7398
10 Mar 202273.4373.4373.4373.4373.43709
09 Mar 202273.0073.0073.0073.0073.0015
08 Mar 202276.9076.9076.9076.9076.9038
07 Mar 202279.4579.4579.4479.4479.4432
04 Mar 202279.6779.6779.6779.6779.673
03 Mar 202276.3776.3776.3776.3776.37772
02 Mar 202275.7775.7775.7775.7775.775
01 Mar 202272.6172.6172.6172.6172.616
28 Feb 202271.1771.1771.1771.1771.176
25 Feb 202271.3171.3171.3171.3171.31366
24 Feb 202276.5576.5572.2772.2772.27366
23 Feb 202273.7873.7873.7873.7873.78150
22 Feb 202272.9172.9172.9172.9172.91100
18 Feb 202271.7571.7571.7571.7571.75100
17 Feb 202271.3571.3571.3571.3571.35100
16 Feb 202271.5071.5071.5071.5071.50-
15 Feb 202270.8870.8870.8870.8870.88-
14 Feb 202272.8572.8572.8572.8572.85-
11 Feb 202272.5572.5572.5572.5572.55549
10 Feb 202271.7971.7971.7971.7971.7910
09 Feb 202271.5171.5171.5171.5171.5122
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...