Singapore markets open in 4 hours 40 minutes

Crude Oil Apr 22 (CLJ22.NYM)

NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
61.39+0.03 (+0.05%)
As of 2:29PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
07 May 202161.2061.3960.5061.3961.391,829
07 May 202161.2061.3960.5061.3661.362,716
06 May 202160.8961.7160.8960.9960.992,716
05 May 202161.6962.0760.9361.4161.411,581
04 May 202160.2161.5860.2161.3461.341,155
03 May 202159.2860.1559.1660.1360.13726
30 Apr 202160.5160.5159.0959.2159.211,158
29 Apr 202159.7260.8159.7260.4660.461,956
28 Apr 202159.5159.9459.4659.6859.681,243
27 Apr 202158.6059.2158.6059.0959.091,331
26 Apr 202158.3058.5357.4058.3558.35868
23 Apr 202158.1758.5257.7058.5158.51818
22 Apr 202157.5958.1557.2757.9257.921,012
21 Apr 202158.1158.2057.1057.6257.624,014
20 Apr 202159.1159.6657.7258.4258.422,497
19 Apr 202158.9959.3958.9059.0659.065,334
16 Apr 202159.1759.7259.0259.0359.034,000
15 Apr 202159.1959.3359.1559.3359.33748
14 Apr 202158.5359.5258.4959.4659.463,967
13 Apr 202157.4457.5857.2757.4157.411,991
12 Apr 202157.1957.2956.7456.8656.86931
09 Apr 202156.2856.4556.2756.3456.34498
08 Apr 202156.1256.4156.1256.3356.331,618
07 Apr 202156.5756.9755.8956.9256.927,313
06 Apr 202156.8156.8156.6356.6756.671,756
05 Apr 202156.5756.5755.9255.9255.921,037
01 Apr 202155.9457.8055.9057.8057.802,682
31 Mar 202156.3756.5355.2855.3155.31828
30 Mar 202156.1356.2855.8756.1656.161,932
29 Mar 202156.8856.9456.5056.9456.941,468
26 Mar 202156.4156.8056.4156.8056.801,990
25 Mar 202154.8754.9454.5954.9454.941,309
24 Mar 202156.5756.9956.5556.9956.993,091
23 Mar 202154.6955.3054.0954.6954.699,115
22 Mar 202157.0257.0257.0257.0257.025,933
19 Mar 202155.9056.8055.4056.7956.792,133
18 Mar 202155.9055.9055.9055.9055.901,696
17 Mar 202159.0759.0759.0659.0659.061,787
16 Mar 202159.0259.0259.0259.0259.02517
15 Mar 202159.2259.2259.2259.2259.221,469
12 Mar 202159.3259.3259.3259.3259.321,328
11 Mar 202159.4759.4759.4759.4759.47353
10 Mar 202158.3558.3558.3558.3558.35668
09 Mar 202158.7258.7258.2158.2158.21495
08 Mar 202158.2058.7658.2058.6258.621,605
05 Mar 202159.0859.1459.0859.1459.141,768
04 Mar 202157.3657.3657.3657.3657.361,510
03 Mar 202155.8655.8655.8655.8655.86497
02 Mar 202155.3955.4754.6454.6454.641,324
01 Mar 202155.6355.6354.9654.9654.96678
26 Feb 202156.5056.5055.5655.5655.56388
25 Feb 202157.2857.2857.2857.2857.281,565
24 Feb 202157.0757.2457.0757.2457.24795
23 Feb 202155.5055.7355.5055.7355.73570
22 Feb 202154.5955.5954.5955.5055.50893
19 Feb 202153.9353.9353.9353.9353.931,238
18 Feb 202154.4454.4454.4454.4454.44488
17 Feb 202154.6054.6854.6054.6854.68543
16 Feb 202154.4054.9154.2654.3554.352,011
12 Feb 202153.6853.6853.6853.6853.68528
11 Feb 202153.0153.0153.0153.0153.01717
10 Feb 202153.2453.2653.2453.2653.26880
09 Feb 202152.9453.0052.9053.0053.00469
08 Feb 202152.7552.7552.7552.7552.751,107
05 Feb 202151.8651.8651.8651.8651.86786
04 Feb 202151.4051.5051.4051.5051.50539
03 Feb 202151.0051.1951.0051.1951.191,322
02 Feb 202150.6250.6850.6050.6250.62905
01 Feb 202149.8049.8049.8049.8049.8051
29 Jan 202148.7748.7748.7748.7748.77674
28 Jan 202148.9248.9248.9248.9248.92455
27 Jan 202149.3749.3749.3749.3749.37477
26 Jan 202149.1749.1749.1749.1749.17290
25 Jan 202149.3749.3749.3749.3749.37868
22 Jan 202149.0249.0249.0249.0249.02622
21 Jan 202149.6449.6449.6449.6449.641,292
20 Jan 202149.8850.0049.4849.6949.69205
19 Jan 202149.0049.7249.0049.7249.72703
15 Jan 202149.6149.6149.6149.6149.611,901
14 Jan 202149.7550.2749.7550.2750.27848
13 Jan 202149.9850.0349.9850.0350.03272
12 Jan 202149.7949.7949.7949.7949.791,489
11 Jan 202149.0049.0649.0049.0649.06596
08 Jan 202148.6548.8748.6548.8748.87709
07 Jan 202148.0348.0348.0348.0348.03844
06 Jan 202147.8847.8847.8147.8147.81904
05 Jan 202148.0148.0147.8147.8147.81818
04 Jan 202146.5746.5746.5746.5746.5783
31 Dec 202047.0047.0047.0047.0047.00586
30 Dec 202047.0447.0447.0447.0447.041,164
29 Dec 202046.9846.9846.9846.9846.98549
28 Dec 202046.7146.7146.7146.7146.71447
24 Dec 2020------
23 Dec 202046.9946.9946.9946.9946.99269
22 Dec 202046.0046.1246.0046.1246.12113
21 Dec 202046.7646.7946.7646.7946.79181
18 Dec 202047.6847.6847.6847.6847.68287
17 Dec 202047.3047.3047.3047.3047.30194
16 Dec 202046.6746.6746.6746.6746.67197
15 Dec 202046.3046.4446.3046.4446.44470
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...