Australia markets closed

Crude Oil Nov 24 (CLX24.NYM)

NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
77.82-0.83 (-1.06%)
As of 02:10AM EDT. Market open.
Time period:
22 Apr 2023 - 22 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
22 Apr 202478.2778.2877.8077.8277.823,279
19 Apr 202478.8881.2577.9278.6578.6512,858
18 Apr 202479.1179.3478.2878.7778.7712,858
17 Apr 202481.3181.3178.8778.9578.9513,944
16 Apr 202481.3381.4780.6081.1581.157,625
15 Apr 202481.5781.5779.9081.0481.048,239
12 Apr 202481.2182.5980.8681.1681.1613,396
11 Apr 202481.3581.4980.4080.5880.5813,803
10 Apr 202480.3781.2780.0181.1181.1112,266
09 Apr 202481.1581.4580.1680.3380.3310,942
08 Apr 202480.9381.5179.8380.9680.968,585
05 Apr 202481.2682.0381.0981.3781.3710,700
04 Apr 202480.3281.6579.8381.2281.227,696
03 Apr 202479.9280.5679.5880.2280.229,055
02 Apr 202478.7779.8878.7579.5779.5714,229
01 Apr 202478.3979.0278.0378.6278.628,188
28 Mar 202477.6978.5877.5378.5478.547,024
27 Mar 202477.3377.7176.7877.4477.446,516
26 Mar 202477.9178.1577.2677.5977.596,303
25 Mar 202477.0078.1476.9277.8277.826,544
22 Mar 202477.1277.5676.7076.8376.835,317
21 Mar 202477.7277.8476.8477.3877.387,128
20 Mar 202478.1378.3177.0377.3677.367,775
19 Mar 202477.8978.4677.7978.2878.284,761
18 Mar 202477.1478.1177.1477.9777.976,303
15 Mar 202476.6577.0376.3476.9876.987,008
14 Mar 202475.6976.8075.6976.7976.796,987
13 Mar 202474.4175.7974.2875.7375.738,716
12 Mar 202474.5874.8573.9574.1874.188,424
11 Mar 202473.5474.6173.4374.4074.406,164
08 Mar 202475.0075.2273.8774.0874.085,425
07 Mar 202474.4474.9673.9074.6474.646,501
06 Mar 202473.7175.1673.7174.5074.504,255
05 Mar 202474.2974.5373.6773.8273.825,087
04 Mar 202474.9275.0174.1174.5274.524,514
01 Mar 202473.7075.1573.7074.7274.724,743
29 Feb 202474.0474.0973.5073.6773.672,613
28 Feb 202474.2174.7573.6774.0274.023,179
27 Feb 202473.8274.5173.8274.4574.453,800
26 Feb 202472.8274.1772.6073.7473.743,222
23 Feb 202474.0874.0872.8673.0273.022,545
22 Feb 202474.0874.4273.6474.3674.364,090
21 Feb 202473.7974.0673.2073.9273.924,486
20 Feb 202474.0574.7773.5873.6173.613,478
16 Feb 202474.2774.7073.5174.6974.694,447
15 Feb 202473.3874.5173.1174.2574.252,830
14 Feb 202474.4175.1173.4573.5473.542,730
13 Feb 202474.2674.7674.1474.4074.404,133
12 Feb 202474.0074.2973.4774.2274.222,857
09 Feb 202473.4574.2473.4574.1774.173,541
08 Feb 202472.1473.6872.0873.6073.604,846
07 Feb 202471.8072.1671.4671.9971.992,428
06 Feb 202471.4172.0071.2671.5371.533,187
05 Feb 202471.1071.2270.1471.2171.214,255
02 Feb 202472.0772.1170.3470.5370.532,186
01 Feb 202473.5073.8971.6171.6671.664,493
31 Jan 202474.7174.7173.0973.3273.322,429
30 Jan 202474.5975.0973.4774.9474.942,164
29 Jan 202475.5575.5573.8474.0874.083,148
26 Jan 202474.1675.0773.4074.9974.992,795
25 Jan 202473.0774.4273.0274.4274.422,375
24 Jan 202472.4073.3072.1072.7472.741,604
23 Jan 202472.6172.8171.7372.2672.262,578
22 Jan 202470.9972.8670.8072.6072.603,898
19 Jan 202471.5172.0571.0771.0771.071,694
18 Jan 202470.9171.9170.3671.7671.761,605
17 Jan 202470.3870.8869.5170.7670.762,303
16 Jan 202471.2071.9270.4771.0371.032,055
12 Jan 202471.7973.1271.2671.4371.431,328
11 Jan 202470.4671.9170.4070.7470.741,463
10 Jan 202470.9071.5469.9770.1870.185,521
09 Jan 202469.5471.1869.5470.6370.632,372
08 Jan 202471.1471.1469.2169.6869.684,151
05 Jan 202471.0472.1671.0471.9671.963,097
04 Jan 202472.0072.0070.2270.9670.965,962
03 Jan 202469.9271.7969.5071.6571.652,419
02 Jan 202471.0572.3469.7369.8169.811,375
29 Dec 202371.1371.4670.4470.6570.65821
28 Dec 202372.7573.2370.8870.8870.882,040
27 Dec 202373.6173.8872.7773.0173.013,177
26 Dec 202372.2974.3472.0773.7373.734,936
22 Dec 202373.3673.4972.2272.2472.244,504
21 Dec 202373.3273.6772.2772.9172.913,400
20 Dec 202373.6774.3173.0973.5073.501,575
19 Dec 202372.6673.9072.5673.6573.651,869
18 Dec 202372.2674.2872.0072.7472.741,486
15 Dec 202372.0072.4371.5671.8771.873,061
14 Dec 202370.8372.4170.8372.0272.026,943
13 Dec 202368.8170.3468.8170.1670.163,606
12 Dec 202371.4371.6569.0469.1169.112,715
11 Dec 202371.2971.3270.5271.2471.242,265
08 Dec 202370.3170.9370.2570.7470.741,369
07 Dec 202369.7570.1169.1269.4069.402,204
06 Dec 202371.8771.8769.3669.5569.5510,250
05 Dec 202372.7173.3171.5871.7271.722,860
04 Dec 202373.1273.5471.8672.6372.632,878
01 Dec 202373.6974.5572.5172.5172.511,225
30 Nov 202375.5576.6373.1573.7073.703,262
29 Nov 202374.4075.5674.3075.5575.55941
28 Nov 202373.8874.8673.6774.4174.411,530
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...