Australia markets open in 5 hours 18 minutes

Crude Oil Dec 24 (CLZ24.NYM)

NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
76.20+0.16 (+0.21%)
As of 02:32PM EDT. Market open.
Time period:
13 June 2023 - 13 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
13 June 202475.8576.5375.4776.2076.2065,104
12 June 202475.6576.7575.5076.0476.0468,226
11 June 202475.5375.8874.8875.4975.4968,226
10 June 202473.3475.6473.2075.1775.1774,385
07 June 202473.3973.9173.1373.4173.4159,565
06 June 202472.2573.5472.1373.3173.3173,419
05 June 202471.4172.2671.2972.0272.0275,947
04 June 202472.5272.7371.2371.6071.60133,611
03 June 202475.1075.6072.5972.8172.81108,181
31 May 202475.6376.4474.7575.1775.1790,494
30 May 202476.7276.9175.5075.7175.7189,735
29 May 202477.4977.7976.5576.7776.7765,261
28 May 202475.2477.5275.1377.1477.1468,242
27 May 2024------
24 May 202474.7175.3973.9775.0975.0952,193
23 May 202474.9676.1274.2174.5774.5756,696
22 May 202476.0376.2274.9275.1675.1666,869
21 May 202476.8876.9275.6676.3376.3372,592
20 May 202477.0077.4476.3476.8776.8741,498
17 May 202476.2876.9976.0976.9476.9444,102
16 May 202475.6476.4075.1576.1576.1547,895
15 May 202475.4475.7474.1675.5675.5665,029
14 May 202475.9976.1374.8475.2375.2358,178
13 May 202475.2576.3074.9075.9375.9352,212
10 May 202476.4276.6975.3175.4175.4149,423
09 May 202476.0176.4275.8076.1776.1753,135
08 May 202475.7276.1574.5475.9275.9270,603
07 May 202476.0776.3975.2075.8475.8468,619
06 May 202475.5076.1875.2975.8475.8444,389
03 May 202475.8876.4475.3075.4375.4367,570
02 May 202475.4776.2675.1775.7375.7371,405
01 May 202477.4077.5775.3275.4575.4589,183
30 Apr 202478.5179.1477.0977.9577.9561,135
29 Apr 202479.1179.4278.4278.5778.5753,003
26 Apr 202479.0379.7078.7979.3079.3036,686
25 Apr 202478.4979.0777.6778.8378.8343,008
24 Apr 202478.5378.8578.0378.4278.4245,337
23 Apr 202477.7378.6376.8178.5878.5858,897
22 Apr 202477.5577.7576.5977.5877.5855,446
19 Apr 202477.9980.5777.2777.9677.9699,598
18 Apr 202478.5478.6977.6678.1378.1361,274
17 Apr 202480.4880.6078.2178.3178.3188,755
16 Apr 202480.4780.7979.8580.4080.4047,441
15 Apr 202480.9080.9079.1780.2780.2753,790
12 Apr 202480.2481.7680.0780.3680.3677,783
11 Apr 202480.4480.6879.6179.8179.8159,358
10 Apr 202479.6280.4879.1980.2880.2876,462
09 Apr 202480.2780.5979.3179.5379.5357,635
08 Apr 202480.2080.7278.9180.1380.1358,347
05 Apr 202480.3381.1480.2380.5080.5071,838
04 Apr 202479.4980.8079.0580.4080.4081,433
03 Apr 202478.9879.7278.7879.4279.4277,107
02 Apr 202478.0179.1077.9778.7778.7776,723
01 Apr 202477.7678.2777.3177.8977.8955,355
28 Mar 202476.9977.8776.8677.8477.8441,296
27 Mar 202476.7377.0676.1376.8076.8038,034
26 Mar 202477.2377.5076.6076.9276.9235,238
25 Mar 202476.3477.4776.1677.1477.1435,425
22 Mar 202476.5576.9276.0476.1876.1830,291
21 Mar 202476.9377.1676.1776.7276.7242,937
20 Mar 202477.5077.6276.3276.7076.7061,370
19 Mar 202477.2177.7677.0777.5677.5662,278
18 Mar 202476.4477.4276.2677.2877.2858,433
15 Mar 202475.8776.4075.6776.3576.3541,269
14 Mar 202475.0376.1875.0376.1576.1569,189
13 Mar 202473.8775.2573.7275.1475.1459,551
12 Mar 202473.9674.3773.4073.6473.6447,628
11 Mar 202473.3874.0772.8173.8573.8552,678
08 Mar 202474.2274.6673.0573.5173.5144,607
07 Mar 202473.8174.4073.3574.0774.0751,661
06 Mar 202473.2674.6573.1373.9273.9255,496
05 Mar 202473.8574.0673.0973.2873.2855,183
04 Mar 202474.1274.4173.4973.9773.9762,291
01 Mar 202473.2274.6473.0974.1174.1160,050
29 Feb 202473.2373.7672.9773.1373.1338,337
28 Feb 202473.6874.2173.0773.4973.4950,372
27 Feb 202473.2373.9972.8673.9173.9139,642
26 Feb 202472.5373.6872.1473.2473.2439,881
23 Feb 202473.6773.7472.3972.5572.5543,477
22 Feb 202473.5273.9672.7773.8473.8446,119
21 Feb 202473.3473.6772.6673.4273.4250,278
20 Feb 202473.9074.3272.9773.1173.1142,678
16 Feb 202473.7674.2273.0374.1974.1945,758
15 Feb 202473.1074.3472.5073.7873.7844,907
14 Feb 202473.7274.6872.8973.0973.0946,805
13 Feb 202473.7974.4373.5973.9373.9341,022
12 Feb 202473.6173.9572.8273.7773.7722,775
09 Feb 202472.9573.8672.8873.7173.7136,312
08 Feb 202471.6873.2671.4473.1473.1445,730
07 Feb 202471.1771.8371.0671.5971.5927,501
06 Feb 202470.8771.6170.5271.1571.1529,018
05 Feb 202470.4671.0869.7170.8470.8436,568
02 Feb 202471.5271.8269.7470.1570.1544,547
01 Feb 202473.0573.5471.1171.2571.2562,849
31 Jan 202474.4174.6172.6072.8972.8943,787
30 Jan 202473.9274.6372.9474.4774.4744,478
29 Jan 202474.9675.3773.2773.6273.6232,293
26 Jan 202473.7574.6572.9074.5274.5234,431
25 Jan 202472.5874.0572.3973.9773.9748,733
24 Jan 202471.9373.0071.4672.3572.3531,662
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...