Singapore markets close in 7 hours 52 minutes

Crude Oil Jul 24 (CL=F)

NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
79.19-0.04 (-0.05%)
As of 08:58PM EDT. Market open.
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
29 May 202479.2879.3579.0979.1979.192,649
28 May 202477.8180.2977.6979.8379.83299,075
27 May 2024------
24 May 202477.0478.0576.1577.7277.72299,075
23 May 202477.2978.6676.4376.8776.87330,273
22 May 202478.2178.4177.2577.5777.57314,145
21 May 202479.7079.7278.0879.2679.26371,672
20 May 202480.0180.6079.1779.8079.8085,072
17 May 202479.3880.1479.0080.0680.0694,152
16 May 202478.8479.8578.2079.2379.23230,277
15 May 202478.4478.9276.7078.6378.63321,267
14 May 202479.2379.3877.6878.0278.02307,410
13 May 202478.1879.4977.7879.1279.12287,701
10 May 202479.5979.9678.1478.2678.26281,169
09 May 202479.2379.8078.9179.2679.26272,712
08 May 202478.3479.2776.8978.9978.99355,449
07 May 202478.7279.1777.5578.3878.38327,593
06 May 202478.1679.0977.9178.4878.48297,369
03 May 202479.0779.6377.9678.1178.11324,438
02 May 202479.1579.9078.4178.9578.95359,652
01 May 202481.4881.5778.8379.0079.00441,978
30 Apr 202482.7683.3080.9581.9381.93400,680
29 Apr 202483.6983.9182.4082.6382.63336,984
26 Apr 202483.8184.4683.3583.8583.85244,090
25 Apr 202482.8383.8381.9983.5783.57314,116
24 Apr 202483.4083.7182.4482.8182.81329,077
23 Apr 202482.1383.4380.8883.3683.36355,814
22 Apr 202483.0583.3581.8582.8582.85313,914
19 Apr 202482.6286.2881.8083.1483.1476,901
18 Apr 202482.7983.4781.5682.7382.7384,468
17 Apr 202485.3685.5182.5582.6982.69259,540
16 Apr 202485.7086.1884.7585.3685.36241,343
15 Apr 202485.9386.1184.0585.4185.41343,894
12 Apr 202485.6087.6785.2485.6685.66369,958
11 Apr 202486.3286.6384.8485.0285.02388,128
10 Apr 202485.3486.3884.5586.2186.21373,939
09 Apr 202486.5986.9885.0985.2385.23314,994
08 Apr 202486.1087.1084.6986.4386.43393,734
05 Apr 202486.8687.6386.3286.9186.91353,206
04 Apr 202485.6687.2284.6486.5986.59359,534
03 Apr 202485.4686.2084.8585.4385.43322,549
02 Apr 202484.0485.5083.8585.1585.15344,040
01 Apr 202483.1484.4982.6083.7183.71321,059
28 Mar 202481.7183.2181.5283.1783.17293,774
27 Mar 202481.2981.7480.5581.3581.35249,964
26 Mar 202481.9482.3681.2281.6281.62235,845
25 Mar 202480.8582.4880.5981.9581.95300,360
22 Mar 202480.8481.4580.4280.6380.63231,101
21 Mar 202481.4981.9280.3081.0781.07266,860
20 Mar 202483.2083.2181.4481.6881.68351,161
19 Mar 202482.8583.8582.3983.4783.4776,814
18 Mar 202481.0383.0981.0182.7282.7284,718
15 Mar 202481.1481.4580.4981.0481.04185,078
14 Mar 202479.6381.6279.5781.2681.26297,450
13 Mar 202478.0679.9077.5779.7279.72316,390
12 Mar 202478.0978.7377.3477.5677.56309,922
11 Mar 202477.8078.4776.7977.9377.93329,873
08 Mar 202479.5179.9977.5678.0178.01347,533
07 Mar 202479.1379.5378.0278.9378.93432,923
06 Mar 202478.1580.6777.9979.1379.13371,049
05 Mar 202478.7479.4977.5278.1578.15436,521
04 Mar 202480.1480.4178.5678.7478.74347,214
01 Mar 202478.2880.8578.0579.9779.97363,417
29 Feb 202478.2079.2877.9478.2678.26317,939
28 Feb 202478.4879.6277.7878.5478.54330,043
27 Feb 202477.6279.0077.1778.8778.87269,236
26 Feb 202476.4078.0375.8477.5877.58274,710
23 Feb 202478.3778.3976.3576.4976.49353,437
22 Feb 202478.0978.9277.2378.6178.61330,511
21 Feb 202477.1578.0876.3277.9177.91323,243
20 Feb 202478.9879.8077.6778.1878.18435,235
16 Feb 202478.1179.3577.2279.1979.19113,713
15 Feb 202476.6078.4475.7878.0378.03122,432
14 Feb 202477.8178.7776.3876.6476.64296,131
13 Feb 202477.0378.4776.8777.8777.87338,174
12 Feb 202476.6077.0975.5476.9276.92248,476
09 Feb 202476.4277.2975.9376.8476.84302,612
08 Feb 202474.0876.5973.5676.2276.22377,906
07 Feb 202473.5074.2273.2373.8673.86294,955
06 Feb 202472.7673.8272.3873.3173.31310,955
05 Feb 202472.7573.2871.4172.7872.78350,843
02 Feb 202473.9174.5271.7972.2872.28467,768
01 Feb 202475.9676.9573.7073.8273.82577,936
31 Jan 202477.8478.1175.5275.8575.85344,493
30 Jan 202477.0278.1475.8577.8277.82347,242
29 Jan 202478.9079.2976.4176.7876.78331,925
26 Jan 202477.1578.2676.0678.0178.01365,456
25 Jan 202475.3077.5175.1677.3677.36320,177
24 Jan 202474.5775.8373.9475.0975.09323,726
23 Jan 202474.6875.2573.4174.3774.37306,060
22 Jan 202473.4175.7572.8975.1975.19372,284
19 Jan 202474.0874.9173.2073.4173.4178,234
18 Jan 202472.7874.3872.1874.0874.0886,646
17 Jan 202472.0072.9570.5072.5672.56315,679
16 Jan 202472.6373.5671.2372.4072.40430,437
12 Jan 202473.0175.2572.3672.6872.68403,636
11 Jan 202471.3373.8171.1772.0272.02373,645
10 Jan 202472.1773.5971.0171.3771.37352,772
09 Jan 202470.9172.9370.4772.2472.24363,445
08 Jan 202473.5173.9570.1370.7770.77392,249
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...