Australia markets closed

Crude Oil Oct 24 (CLV24.NYM)

NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
70.91+1.30 (+1.87%)
At close: 02:30PM EST
Time period:
09 Dec 2022 - 09 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
08 Dec 202370.4171.0870.4170.9870.984,008
07 Dec 202370.0070.3669.3769.6169.614,008
06 Dec 202371.8472.0969.6969.7769.7711,765
05 Dec 202373.0573.6071.8671.9971.993,745
04 Dec 202373.5673.7872.2072.9372.933,660
01 Dec 202373.9074.8972.8572.8572.852,114
30 Nov 202376.0477.0373.7274.0874.084,890
29 Nov 202374.8175.9774.4275.9575.951,157
28 Nov 202373.8674.9873.8674.8074.802,495
27 Nov 202374.2674.2673.0973.6973.69962
24 Nov 202374.3075.3174.0474.1074.10316
23 Nov 202374.3074.4174.3074.3474.341,390
22 Nov 202375.7175.7172.6775.1375.131,390
21 Nov 202375.4675.8075.2175.7575.751,498
20 Nov 202374.8376.0974.6875.7175.711,759
17 Nov 202371.8274.3071.8274.2674.262,293
16 Nov 202374.4774.7271.5271.9271.925,613
15 Nov 202375.6775.6774.7574.7774.771,226
14 Nov 202375.5176.2375.1275.3175.313,317
13 Nov 202374.3575.6373.9275.4975.492,031
10 Nov 202373.6974.9073.6974.5374.535,084
09 Nov 202373.0874.1373.0873.4073.404,659
08 Nov 202374.2974.5472.7172.9272.925,857
07 Nov 202377.0077.0074.2674.3874.386,197
06 Nov 202377.0978.0277.0977.3477.346,179
02 Nov 202378.0478.1876.3076.5476.543,688
01 Nov 202376.6777.9576.4477.9077.901,865
31 Oct 202376.6277.8976.1676.1676.16701
30 Oct 202377.2777.9876.3076.4276.42672
29 Oct 202378.4778.6976.9077.0177.01919
26 Oct 202378.0279.3277.6779.0979.091,426
25 Oct 202379.0079.0077.3877.7677.762,656
24 Oct 202377.5979.1777.2779.0979.091,675
23 Oct 202378.7578.9077.0877.6177.611,693
22 Oct 202379.4379.6978.3178.3178.311,232
19 Oct 202379.9680.5179.4779.4779.471,594
18 Oct 202379.4380.3278.5579.8379.831,422
17 Oct 202379.5080.2079.3679.6779.671,191
16 Oct 202378.4578.7977.8978.5578.551,031
15 Oct 202378.6878.7678.0078.2478.241,761
12 Oct 202377.8878.9677.5378.8278.821,792
11 Oct 202376.5876.8275.8975.8975.891,683
10 Oct 202376.3876.5475.2975.9775.972,061
09 Oct 202375.5576.4375.5576.4376.432,085
08 Oct 202375.6676.0475.3476.0476.042,586
05 Oct 202373.9674.1073.4973.8173.811,513
04 Oct 202375.2175.2173.4473.5773.572,805
03 Oct 202378.2978.3474.5774.6674.661,897
02 Oct 202378.6078.7178.2578.5178.511,368
01 Oct 202378.6178.7078.3078.4378.431,947
28 Sept 202379.6580.2078.7378.7378.731,660
27 Sept 202380.1480.2079.2279.2279.221,873
26 Sept 202379.4880.4079.4580.0880.081,529
25 Sept 202379.0979.5778.1879.3479.34596
24 Sept 202379.2979.3578.6479.0579.051,204
21 Sept 202380.1580.1579.0279.0279.021,583
20 Sept 202379.9079.9079.8079.9079.90668
19 Sept 202380.3980.4579.7079.8679.861,687
18 Sept 202380.9880.9980.1580.3380.331,293
17 Sept 202381.0181.0179.9380.4780.471,895
14 Sept 202380.3380.6880.3080.5280.52981
13 Sept 202380.5780.8280.5480.7980.791,645
12 Sept 202379.5480.3479.5079.7679.761,822
11 Sept 202379.9480.1679.8679.9779.972,845
10 Sept 202379.1279.7678.9779.2779.272,333
07 Sept 202379.1779.1779.0679.1679.162,640
06 Sept 202379.1479.5578.5078.8578.852,935
05 Sept 202378.9179.3878.3079.0479.043,867
04 Sept 202378.6180.0878.2778.8778.872,640
31 Aug 202376.9878.3376.9478.0278.021,732
30 Aug 202376.0776.9476.0776.9476.942,841
29 Aug 202375.6475.9775.6475.9775.97388
28 Aug 202374.9675.9474.6075.8675.861,229
27 Aug 202375.4775.4774.8775.1775.17279
24 Aug 202374.9675.3773.9875.3075.301,475
23 Aug 202374.6574.6574.5374.6374.632,026
22 Aug 202375.2175.2174.7874.9474.94965
21 Aug 202375.6975.8975.0775.5175.511,137
20 Aug 202376.5076.5075.7075.7475.74716
17 Aug 202374.9975.8874.9975.8375.831,300
16 Aug 202375.2075.6375.2075.2675.262,658
15 Aug 202375.6175.6874.8574.8574.851,910
14 Aug 202375.1975.3875.1975.3375.331,582
13 Aug 202375.9576.2275.7576.2276.221,591
10 Aug 202376.6276.6276.6276.6276.622,351
09 Aug 202376.8076.8176.5476.6476.64412
08 Aug 202377.1077.4277.1077.4277.421,491
07 Aug 202376.0776.7276.0776.7276.72553
06 Aug 202376.1276.2176.0876.0876.08712
03 Aug 202376.0376.4576.0376.3776.37440
02 Aug 202375.6975.6975.4675.5175.511,074
01 Aug 202374.0374.0374.0374.0374.03780
31 July 202375.3475.5675.3475.3475.341,260
30 July 202375.6375.6375.6275.6375.63786
27 July 202374.9174.9174.9174.9174.912,746
26 July 202374.3674.3774.3674.3774.37527
25 July 202373.5873.6773.5873.5873.58388
24 July 202373.9373.9373.9373.9373.931,155
23 July 202373.5173.5273.4773.5273.52135
20 July 202372.2572.3471.7472.3472.34713
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...