Singapore markets open in 4 hours 45 minutes

Crude Oil Jun 26 (CLM26.NYM)

NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
69.34+0.29 (+0.42%)
As of 02:58PM EDT. Market open.
Time period:
25 Jul 2023 - 25 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
25 Jul 202468.7769.4168.1869.3469.344,808
24 Jul 202468.5669.2868.5669.0569.055,585
23 Jul 202469.6069.6968.4568.4568.455,585
22 Jul 202469.6069.6368.9969.5569.551,797
19 Jul 202470.6670.8269.2469.3069.302,614
18 Jul 202470.9271.1170.5770.7870.785,312
17 Jul 202470.2570.8870.2570.7470.745,057
16 Jul 202470.8270.8270.0470.2670.265,991
15 Jul 202471.0671.1370.8270.9170.913,739
12 Jul 202471.2271.3971.0171.1271.124,307
11 Jul 202471.6271.6270.8871.1671.162,595
10 Jul 202471.1671.5170.8671.2271.223,985
09 Jul 202471.9071.9371.2271.2271.223,383
08 Jul 202472.0672.0771.7471.9971.992,201
05 Jul 202472.2772.5672.1172.1172.112,697
03 Jul 202472.1972.6071.9672.6072.604,548
02 Jul 202471.9572.3671.9472.0272.025,537
01 Jul 202471.3872.1071.2772.0372.037,961
28 Jun 202471.4571.5270.8071.0571.052,423
27 Jun 202471.2671.6171.0871.2771.274,582
26 Jun 202471.2571.5770.9671.3271.324,558
25 Jun 202471.2071.4670.9570.9870.985,416
24 Jun 202470.6771.2570.6771.2071.203,600
21 Jun 202470.8571.1270.5170.5970.593,125
20 Jun 202470.8671.3570.8670.9970.997,417
18 Jun 202469.8970.8469.8270.7370.735,825
17 Jun 202469.6470.2569.5869.8169.816,261
14 Jun 202470.0770.5669.7069.8069.804,146
13 Jun 202470.0170.5169.9370.1770.173,269
12 Jun 202470.0570.6469.8670.1170.114,504
11 Jun 202469.5770.1469.4969.8869.884,303
10 Jun 202468.6769.5568.5769.4869.484,133
07 Jun 202467.9168.4667.8468.4068.404,109
06 Jun 202467.3468.1667.2267.9067.904,337
05 Jun 202467.2667.2966.9867.1267.126,555
04 Jun 202468.2068.2067.0667.1067.104,614
03 Jun 202469.8970.2868.4068.4268.428,743
31 May 202469.4370.1969.3469.9369.9310,076
30 May 202470.2470.4569.5969.6969.694,716
29 May 202470.7970.9270.1370.3170.313,643
28 May 202469.7070.7669.7070.5670.566,294
24 May 202468.9969.4668.7369.2569.254,251
23 May 202469.2870.1068.8769.0669.064,185
22 May 202469.7469.8969.3569.4069.404,402
21 May 202470.3170.7170.0670.3670.362,764
20 May 202470.5570.6470.2070.5770.571,540
17 May 202470.2170.4169.9270.4170.411,426
16 May 202469.6070.0869.3069.9269.921,987
15 May 202469.5169.6168.8569.5269.525,034
14 May 202469.5269.5268.8069.3069.302,014
13 May 202468.9669.6968.9669.4369.43976
10 May 202469.7369.8669.0469.1269.121,101
09 May 202469.4169.6569.3269.5969.591,760
08 May 202469.3369.6568.7469.4369.432,097
07 May 202469.7269.8169.2069.6169.612,854
06 May 202469.5969.9369.4469.7769.771,785
03 May 202469.5169.8969.3469.4669.463,091
02 May 202469.1769.5869.0369.3669.362,821
01 May 202470.2170.2768.8668.9268.923,498
30 Apr 202471.0871.5069.9670.7170.712,267
29 Apr 202471.2871.6270.8271.0571.055,222
26 Apr 202471.4271.8371.0271.5071.503,483
25 Apr 202471.2371.3570.6071.2271.221,711
24 Apr 202470.9771.0470.5870.9770.971,272
23 Apr 202470.4570.8869.8770.7770.771,913
22 Apr 202469.9170.3969.6470.2970.291,550
19 Apr 202471.3271.6170.1870.4570.455,585
18 Apr 202471.1371.1570.6370.6970.695,693
17 Apr 202472.0172.1470.7870.8770.876,217
16 Apr 202471.9372.2571.8072.0572.055,203
15 Apr 202471.5971.9171.1771.8171.811,603
12 Apr 202471.7272.4271.5071.5571.553,623
11 Apr 202471.1771.4270.9571.0971.095,431
10 Apr 202470.6971.2870.6471.0671.062,664
09 Apr 202471.1571.3170.4970.6170.612,521
08 Apr 202470.5571.6270.5571.0871.082,450
05 Apr 202471.2571.5371.0671.2271.223,282
04 Apr 202471.0471.3970.8871.3971.393,119
03 Apr 202470.7571.0470.7571.0071.004,163
02 Apr 202470.5470.8170.3070.5470.544,436
01 Apr 202470.5070.5070.0970.2970.29813
28 Mar 202470.1770.3470.0070.3270.323,379
27 Mar 202469.3269.8169.3269.7669.761,004
26 Mar 202469.8670.0069.6069.7869.78974
25 Mar 202469.4270.0669.3369.8369.832,031
22 Mar 202469.3169.8069.1069.1969.191,595
21 Mar 202469.4469.6569.2969.5869.582,042
20 Mar 202470.0570.0769.2069.5369.532,556
19 Mar 202469.8870.1669.8670.0170.012,240
18 Mar 202469.6069.8569.5469.8069.802,990
15 Mar 202469.0969.4469.0969.4369.432,600
14 Mar 202468.8469.1668.7969.1669.164,527
13 Mar 202468.6768.8668.4868.6968.696,130
12 Mar 202467.9068.0467.6667.8067.802,112
11 Mar 202467.4568.0067.1567.9267.922,863
08 Mar 202467.9167.9567.2867.3967.39736
07 Mar 202467.6267.8167.6267.8167.81890
06 Mar 202467.5367.9667.5367.6267.621,134
05 Mar 202467.5967.6867.3367.4867.481,601
04 Mar 202467.4268.0567.4268.0568.05999
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...