Australia markets closed

Crude Oil Oct 24 (CLV24.NYM)

NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
77.23-0.10 (-0.13%)
As of 02:21AM EDT. Market open.
Time period:
23 July 2023 - 23 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
23 July 202477.1577.5277.1477.2377.232,234
22 July 202477.7877.9976.4677.3377.33151,948
19 July 202479.5980.0777.4377.4877.48151,948
18 July 202480.2480.8279.3279.9679.96162,882
17 July 202478.7480.2278.4280.0680.06221,559
16 July 202479.8079.8178.2578.6778.67123,314
15 July 202479.8480.2679.3679.7779.7786,235
12 July 202480.3781.0579.8779.9679.96128,325
11 July 202480.3280.8279.6280.2680.26105,027
10 July 202480.0580.6179.1180.0780.0777,810
09 July 202480.6480.8079.5979.7179.7173,632
08 July 202481.4881.6180.4680.6980.6959,328
05 July 202481.8682.6281.3181.3781.3764,579
03 July 202481.3382.1880.7782.1382.1378,611
02 July 202481.4082.1280.9681.0381.0394,772
01 July 202479.6581.5779.6581.3381.3389,791
28 June 202480.0780.9079.3679.7679.7646,383
27 June 202479.4280.3879.1179.9879.9883,423
26 June 202479.2180.0978.8079.4879.4873,024
25 June 202480.1680.2879.0979.3279.3282,718
24 June 202478.8980.1678.7580.0680.0668,526
21 June 202479.5980.0778.7979.1579.1563,944
20 June 202479.2279.9578.9579.6779.6793,810
18 June 202478.4079.3677.8079.2379.23112,114
17 June 202476.9478.5276.4978.2778.27102,735
14 June 202476.8377.8676.6376.9876.9868,068
13 June 202476.9577.5976.4777.3177.3184,084
12 June 202476.7577.8676.5977.1377.1350,700
11 June 202476.6076.9375.8876.5476.5446,569
10 June 202474.1876.7474.1476.2576.2537,324
07 June 202474.3774.9074.0574.3274.3235,597
06 June 202473.1774.5172.9774.2974.2936,223
05 June 202472.0873.1572.0572.9372.9350,945
04 June 202473.2373.3771.9072.3572.3568,210
03 June 202475.9276.4673.2773.5073.5069,444
31 May 202476.5877.4175.6075.9975.9957,204
30 May 202477.8177.9276.4576.6676.6660,310
29 May 202478.6278.9477.5877.8177.8161,810
28 May 202476.2678.6476.1778.2478.2440,097
24 May 202475.5476.4174.8576.1376.1345,931
23 May 202475.8877.1375.1175.5075.5031,167
22 May 202476.9777.1575.8876.1376.1338,658
21 May 202477.8477.9276.5277.3177.3149,757
20 May 202477.9978.5277.3477.8877.8830,897
17 May 202477.3878.0477.1078.0178.0125,134
16 May 202476.6777.4976.1577.1777.1733,722
15 May 202476.4276.7475.0276.5876.5825,924
14 May 202477.0477.1775.7876.1676.1639,309
13 May 202476.2777.3575.9176.9676.9627,078
10 May 202477.5277.7976.3076.4076.4030,659
09 May 202477.0677.5476.8477.2177.2121,491
08 May 202476.6577.2075.4176.9776.9742,271
07 May 202477.0477.3576.0976.7676.7631,210
06 May 202476.3177.1576.2076.7776.7723,397
03 May 202477.0177.4976.2276.3676.3638,880
02 May 202476.7077.3776.2476.7876.7821,345
01 May 202478.6278.8176.4576.5976.5940,901
30 Apr 202479.8280.4978.3579.2179.2120,895
29 Apr 202480.5080.7979.7479.9279.9220,010
26 Apr 202480.4981.1380.2580.7480.7411,780
25 Apr 202479.8080.5179.0580.2880.2814,851
24 Apr 202480.0780.3579.4479.8179.8119,875
23 Apr 202479.2180.1278.1880.0680.0624,367
22 Apr 202478.9579.1577.9678.9778.9718,008
19 Apr 202479.3182.1678.5879.3779.3727,632
18 Apr 202479.8080.0278.9079.4579.4521,614
17 Apr 202481.9782.0879.5679.6179.6125,721
16 Apr 202482.1782.3481.3781.9281.9212,610
15 Apr 202482.3282.3780.7281.8381.8314,554
12 Apr 202481.8283.4581.7481.9681.9620,230
11 Apr 202482.0882.2981.1881.3781.3716,267
10 Apr 202481.2982.1580.7981.9781.9719,304
09 Apr 202482.0482.2681.0181.1681.1614,068
08 Apr 202481.6082.4780.5481.8481.8413,466
05 Apr 202482.2482.9082.0282.2882.2811,243
04 Apr 202481.2082.5780.6582.1282.1214,937
03 Apr 202480.6881.4580.4481.0781.0716,685
02 Apr 202479.6080.7879.6080.4580.4523,748
01 Apr 202479.2979.8178.7579.4279.4216,451
28 Mar 202478.4079.3278.2179.2979.2913,035
27 Mar 202477.9978.3777.4378.1278.1212,519
26 Mar 202478.7278.8677.9378.2878.2812,403
25 Mar 202477.7078.8877.6578.5378.538,299
22 Mar 202477.8778.2277.3777.5177.518,980
21 Mar 202478.2678.5477.4978.0578.058,436
20 Mar 202478.9379.0577.7278.0678.0613,877
19 Mar 202478.6079.2278.4779.0379.0311,213
18 Mar 202477.7378.8677.5878.6978.6915,681
15 Mar 202477.1977.6876.9277.6277.6210,399
14 Mar 202476.2577.5176.2577.4577.4513,529
13 Mar 202474.9976.4574.8476.3576.3511,056
12 Mar 202475.1875.5174.5074.7374.7310,349
11 Mar 202474.2375.2073.9074.9574.9510,563
08 Mar 202475.2875.8974.2374.6574.658,863
07 Mar 202475.2275.5974.4975.2475.2412,432
06 Mar 202474.2775.8874.2775.1275.1212,341
05 Mar 202475.1075.1774.1874.3974.3913,703
04 Mar 202475.4275.6974.6875.1075.108,996
01 Mar 202474.5075.9074.2475.3775.379,814
29 Feb 202474.3274.8874.0874.2374.236,736
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...