Australia markets close in 38 minutes

Crude Oil Oct 24 (CLV24.NYM)

NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
53.40-0.18 (-0.34%)
Time period:
05 Dec 2021 - 05 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
05 Dec 202272.7872.7872.7872.7872.7851
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-
24 Nov 2022------
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
07 Sept 202270.1770.1770.1770.1770.1722
06 Sept 202269.9569.9569.9569.9569.9515
05 Sept 202272.7472.7472.7472.7472.74-
04 Sept 2022------
01 Sept 202272.5772.5772.5772.5772.57-
31 Aug 202272.6172.6172.6172.6172.61-
30 Aug 202274.3774.3774.3774.3774.371
29 Aug 202274.7674.7674.7674.7674.76-
28 Aug 202276.8476.8476.8476.8476.842
25 Aug 202275.8175.8175.8175.8175.81-
24 Aug 202275.9075.9075.9075.9075.90-
23 Aug 202276.9376.9376.9376.9376.9334
22 Aug 202277.1177.1177.1177.1177.117
21 Aug 202276.2776.2776.2776.2776.2714
18 Aug 202276.1876.1876.1876.1876.1811
17 Aug 202276.2376.2376.2376.2376.2341
16 Aug 202276.3176.3176.3176.3176.31-
15 Aug 202275.8475.8475.8475.8475.8480
14 Aug 202276.9976.9976.9976.9976.992
11 Aug 202277.8377.8377.8377.8377.836
10 Aug 202278.3278.3278.3278.3278.3212
09 Aug 202277.7577.7577.7577.7577.75225
08 Aug 202276.3176.3176.3176.3176.3141
07 Aug 202276.5476.5476.5476.5476.54-
04 Aug 202274.6874.6874.6874.6874.6853
03 Aug 202274.7274.7274.7274.7274.723
02 Aug 202276.9876.9876.9876.9876.98-
01 Aug 202277.9777.9777.9777.9777.974
31 July 202276.5276.5276.5276.5276.52-
28 July 202278.2478.2478.2478.2478.2430
27 July 202277.0077.0077.0077.0077.0044
26 July 202278.0378.0378.0378.0378.0328
25 July 202276.2176.2176.2176.2176.211
24 July 202276.2976.2976.2976.2976.29-
21 July 202274.8974.8974.8974.8974.89-
20 July 202275.5175.5175.5175.5175.511
19 July 202276.7876.7876.7876.7876.7850
18 July 202276.9376.9376.9376.9376.935
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...