Australia markets closed

Crude Oil Oct 24 (CLV24.NYM)

NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
73.40+0.09 (+0.12%)
As of 12:43PM EST. Market open.
Time period:
27 Jan 2022 - 27 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Jan 202372.2972.2972.2972.2972.2935
26 Jan 202373.3173.3173.3173.3173.3135
25 Jan 202373.1873.1873.1873.1873.1852
24 Jan 202373.4973.4973.4973.4973.4952
23 Jan 202374.6874.6874.6874.6874.6846
20 Jan 202373.9573.9573.9573.9573.9573
19 Jan 202373.3673.3673.3673.3673.36-
18 Jan 202372.6272.6272.6272.6272.62299
17 Jan 202373.4373.4372.7372.7372.73230
16 Jan 2023------
13 Jan 202373.6373.6373.6373.6373.63165
12 Jan 202372.9172.9172.9172.9172.915
11 Jan 202372.5572.5572.5572.5572.5533
10 Jan 202371.1471.1471.1471.1471.14269
09 Jan 202371.1571.1571.1571.1571.151
06 Jan 202370.1870.1870.1870.1870.1813
05 Jan 202370.3570.3569.9469.9469.9430
04 Jan 202369.5069.5069.5069.5069.5030
03 Jan 202371.1371.1371.1371.1371.1312
02 Jan 2023------
30 Dec 202272.9872.9872.9872.9872.988
29 Dec 202271.5971.5971.5971.5971.5913
28 Dec 202272.4372.4372.4372.4372.43-
27 Dec 202272.3572.3572.3572.3572.3517
26 Dec 2022------
23 Dec 202272.2372.2372.2372.2372.239
22 Dec 202270.2670.2670.2670.2670.2694
21 Dec 202270.9570.9570.9570.9570.951,461
20 Dec 202270.4370.4370.4370.4370.4336
19 Dec 202269.8069.8069.8069.8069.8025
16 Dec 202269.3769.3769.3769.3769.3716
15 Dec 202270.0770.0770.0770.0770.0712
14 Dec 202271.4571.4571.4571.4571.45111
13 Dec 202270.8770.8770.8770.8770.87499
12 Dec 202270.3870.3870.3870.3870.3843
09 Dec 202269.2569.2569.2569.2569.25111
08 Dec 202268.9468.9468.9468.9468.9490
07 Dec 202269.4169.4169.4169.4169.415
06 Dec 202271.0071.0070.8970.8970.896
05 Dec 202272.7872.7872.7872.7872.7811
02 Dec 202274.2574.2574.2574.2574.2551
01 Dec 202273.9373.9373.9373.9373.93254
30 Nov 202273.9773.9773.9773.9773.97105
29 Nov 202272.2572.2572.2572.2572.2513
28 Nov 202271.6471.6471.6471.6471.64169
25 Nov 202271.0671.0671.0671.0671.06-
23 Nov 202271.8071.8071.8071.8071.806
22 Nov 202272.4372.4372.4372.4372.4332
21 Nov 202272.3472.3472.3472.3472.342
18 Nov 202271.4271.4271.4271.4271.422
17 Nov 202271.8971.8971.8971.8971.89114
16 Nov 202272.8372.8372.8372.8372.8333
15 Nov 202274.2374.2374.2374.2374.2339
14 Nov 202272.9372.9372.9372.9372.9350
11 Nov 202273.7673.7673.7673.7673.76-
10 Nov 202272.2872.2872.2872.2872.2820
09 Nov 202272.2472.2472.2472.2472.245
08 Nov 202273.9673.9673.9673.9673.9637
07 Nov 202275.2375.2375.2375.2375.23-
03 Nov 202275.3375.3375.3375.3375.334
02 Nov 202273.4973.4973.4973.4973.49-
01 Nov 202274.3474.3474.3474.3474.34149
31 Oct 202272.9372.9372.9372.9372.9317
30 Oct 202272.2972.2972.2972.2972.2912
27 Oct 202272.3072.3072.3072.3072.301
26 Oct 202273.2073.2073.2073.2073.208
25 Oct 202272.6772.6772.6772.6772.67-
24 Oct 202271.7271.7271.7271.7271.72-
23 Oct 202270.7970.7970.7970.7970.791
20 Oct 202270.8770.8770.8770.8770.87-
19 Oct 202271.0371.0371.0371.0371.0383
18 Oct 202271.4371.4371.4371.4371.434
17 Oct 202270.2070.2070.2070.2070.203
16 Oct 202269.9469.9469.9469.9469.94-
13 Oct 202269.4369.4369.4369.4369.43-
12 Oct 202270.9870.9870.9870.9870.987
11 Oct 202269.9769.9769.9769.9769.97-
10 Oct 202271.1971.1971.1971.1971.193
09 Oct 202272.4472.4472.4472.4472.441
06 Oct 202273.2673.2673.2673.2673.2676
05 Oct 202271.8971.8971.8971.8971.896
04 Oct 202270.9870.9870.9870.9870.98-
03 Oct 202269.3869.3869.3869.3869.384
02 Oct 202267.6967.6967.6967.6967.694
29 Sept 202265.8165.8165.8165.8165.81-
28 Sept 202267.0567.0567.0567.0567.05125
27 Sept 202267.9367.9367.9367.9367.9338
26 Sept 202266.0566.0566.0566.0566.05882
25 Sept 202265.4465.4465.4465.4465.4414
22 Sept 202266.6766.6766.6766.6766.6779
21 Sept 202269.2669.2669.2669.2669.2615
20 Sept 202268.7468.7468.7468.7468.741
19 Sept 202269.2669.2669.2669.2669.26103
18 Sept 202270.8970.8970.8970.8970.894
15 Sept 202270.8870.8870.8870.8870.88-
14 Sept 202271.1071.1071.1071.1071.1034
13 Sept 202273.7073.7073.7073.7073.7068
12 Sept 202273.6273.6273.6273.6273.62-
11 Sept 202273.7873.7873.7873.7873.7841
08 Sept 202272.6872.6872.6872.6872.6837
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...