Australia markets close in 6 hours 7 minutes

Crude Oil Nov 24 (CLX24.NYM)

NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
78.50+1.44 (+1.87%)
As of 02:44PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 June 202277.7577.7577.7577.7577.75-
23 June 202275.8575.8575.8575.8575.85-
22 June 202278.7378.7378.7378.7378.7335
21 June 202280.2380.2380.2380.2380.233
20 June 2022------
17 June 202280.2280.2280.2280.2280.222
16 June 202283.1883.1883.1883.1883.181
15 June 202282.0782.0782.0782.0782.07-
14 June 202282.5882.5882.5882.5882.5815
13 June 202283.6583.6583.6583.6583.652
10 June 202282.9682.9682.9682.9682.9672
09 June 202283.5383.5383.5383.5383.5333
08 June 202282.7582.7582.7582.7582.75-
07 June 202281.6381.6381.6381.6381.63-
06 June 202279.7079.7079.7079.7079.70-
03 June 202280.0480.0480.0480.0480.0411
02 June 202279.9979.9979.9979.9979.99-
01 June 202279.1779.1779.1779.1779.174
31 May 202278.7378.7378.7378.7378.733
30 May 2022------
27 May 202279.3979.3979.3979.3979.39-
26 May 202279.2579.2579.2579.2579.251
25 May 202278.8078.8078.8078.8078.80-
24 May 202278.3978.3978.3978.3978.39-
23 May 202278.0978.0978.0978.0978.09-
20 May 202277.0677.0677.0677.0677.06-
19 May 202277.4977.4977.4977.4977.4956
18 May 202276.6576.6576.6576.6576.65212
17 May 202277.9577.9577.9577.9577.95737
16 May 202277.8577.8577.8577.8577.853
13 May 202277.6277.6377.6277.6377.63-
12 May 202277.2177.2177.2177.2177.21-
11 May 202277.5977.5977.5977.5977.595
10 May 202274.2174.2174.2174.2174.21-
09 May 202274.6274.6274.6274.6274.62-
06 May 202277.2377.2377.2377.2377.23-
05 May 202277.0677.0677.0677.0677.06-
04 May 202276.7676.7676.7676.7676.76-
03 May 202274.7274.7274.7274.7274.72-
02 May 202274.7374.7374.7374.7374.73100
29 Apr 202274.3674.3674.3674.3674.36-
28 Apr 202275.0475.0475.0475.0475.04-
27 Apr 202274.9474.9474.9474.9474.94-
26 Apr 202275.2775.2775.2775.2775.27-
25 Apr 202274.9274.9274.9274.9274.92-
22 Apr 202275.9875.9875.9875.9875.98-
21 Apr 202277.8777.8777.8777.8777.87-
20 Apr 202276.5676.5676.5676.5676.56-
19 Apr 202276.4176.4176.4176.4176.4140
18 Apr 202279.0179.0179.0179.0179.01-
14 Apr 202279.5379.5379.5379.5379.5379
13 Apr 202279.9679.9679.9679.9679.9627
12 Apr 202279.1079.1079.1079.1079.10147
11 Apr 202278.1278.1278.1278.1278.122
08 Apr 202279.2179.2179.2179.2179.2115
07 Apr 202278.8578.8578.8578.8578.8517
06 Apr 202277.8477.8477.8477.8477.8419
05 Apr 202279.5079.5078.5079.2779.27395
04 Apr 202280.1780.1780.1780.1780.17-
01 Apr 202279.1079.1079.1079.1079.10-
31 Mar 202275.9375.9375.9375.9375.93141
30 Mar 202275.7775.7775.7775.7775.77-
29 Mar 202274.7174.7174.7174.7174.71-
28 Mar 202274.8874.8874.8874.8874.88-
25 Mar 202276.6776.6776.6776.6776.67-
24 Mar 202275.5475.5475.5475.5475.5437
23 Mar 202277.3977.3977.3977.3977.3912
22 Mar 202276.3576.3576.3576.3576.351
21 Mar 202276.6476.6476.6476.6476.64-
18 Mar 202274.5974.5974.5974.5974.59-
17 Mar 202274.4874.4874.4874.4874.48135
16 Mar 202271.6771.6771.6771.6771.6785
15 Mar 202272.9972.9972.9972.9972.992
14 Mar 202272.7372.7372.7372.7372.73-
11 Mar 202274.9374.9374.9374.9374.9334
10 Mar 202272.7772.7772.7772.7772.77177
09 Mar 202272.3172.3172.3172.3172.31150
08 Mar 202275.8375.8375.8375.8375.839
07 Mar 202278.4278.4278.4278.4278.42271
04 Mar 202278.8178.8178.8178.8178.8165
03 Mar 202275.7575.7575.7575.7575.753
02 Mar 202275.1575.1575.1575.1575.152
01 Mar 202272.0472.0472.0472.0472.04-
28 Feb 202270.5670.5670.5670.5670.56-
25 Feb 202270.8270.8270.8270.8270.82157
24 Feb 202271.8671.8671.8671.8671.86157
23 Feb 202273.3573.3573.3573.3573.35-
22 Feb 202272.4572.4572.4572.4572.45-
18 Feb 202271.3171.3171.3171.3171.31-
17 Feb 202270.9370.9370.9370.9370.93-
16 Feb 202271.0471.0471.0471.0471.04-
15 Feb 202270.4470.4470.4470.4470.44-
14 Feb 202272.3772.3772.3772.3772.37-
11 Feb 202272.1072.1072.1072.1072.10-
10 Feb 202271.3971.3971.3971.3971.39-
09 Feb 202271.0571.0571.0571.0571.05-
08 Feb 202269.7969.7969.7969.7969.79-
07 Feb 202270.2970.2970.2970.2970.29101
04 Feb 202269.8269.8269.8269.8269.821
03 Feb 202269.3969.3969.3969.3969.39-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...