Yahoo

Mail

Singapore markets closed

Straits Times Index
3,287.75
-5.38(-0.16%)
S&P 500
5,071.63
+1.08(+0.02%)
Dow
38,460.92
-42.77(-0.11%)
Nasdaq
15,712.75
+16.11(+0.10%)
Bitcoin USD
63,945.57
-2,415.96(-3.64%)
CMC Crypto 200
1,360.92
-21.66(-1.57%)

Crude Oil Jun 26 (CLM26.NYM)

NY Mercantile - NY Mercantile Delayed price. Currency in USD

Add to watchlist

71.09

+0.12

(+0.17%)

As of 05:34AM EDT. Market open.

Time period:

25 Apr 2023 - 25 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Apr 2024	71.23	71.23	71.09	71.09	71.09	223
24 Apr 2024	70.97	71.04	70.58	70.97	70.97	1,913
23 Apr 2024	70.45	70.88	69.87	70.77	70.77	1,913
22 Apr 2024	69.91	70.39	69.64	70.29	70.29	1,550
19 Apr 2024	71.32	71.61	70.18	70.45	70.45	5,585
18 Apr 2024	71.13	71.15	70.63	70.69	70.69	5,693
17 Apr 2024	72.01	72.14	70.78	70.87	70.87	6,217
16 Apr 2024	71.93	72.25	71.80	72.05	72.05	5,203
15 Apr 2024	71.59	71.91	71.17	71.81	71.81	1,603
12 Apr 2024	71.72	72.42	71.50	71.55	71.55	3,623
11 Apr 2024	71.17	71.42	70.95	71.09	71.09	5,431
10 Apr 2024	70.69	71.28	70.64	71.06	71.06	2,664
09 Apr 2024	71.15	71.31	70.49	70.61	70.61	2,521
08 Apr 2024	70.55	71.62	70.55	71.08	71.08	2,450
05 Apr 2024	71.25	71.53	71.06	71.22	71.22	3,282
04 Apr 2024	71.04	71.39	70.88	71.39	71.39	3,119
03 Apr 2024	70.75	71.04	70.75	71.00	71.00	4,163
02 Apr 2024	70.54	70.81	70.30	70.54	70.54	4,436
01 Apr 2024	70.50	70.50	70.09	70.29	70.29	813
28 Mar 2024	70.17	70.34	70.00	70.32	70.32	3,379
27 Mar 2024	69.32	69.81	69.32	69.76	69.76	1,004
26 Mar 2024	69.86	70.00	69.60	69.78	69.78	974
25 Mar 2024	69.42	70.06	69.33	69.83	69.83	2,031
22 Mar 2024	69.31	69.80	69.10	69.19	69.19	1,595
21 Mar 2024	69.44	69.65	69.29	69.58	69.58	2,042
20 Mar 2024	70.05	70.07	69.20	69.53	69.53	2,556
19 Mar 2024	69.88	70.16	69.86	70.01	70.01	2,240
18 Mar 2024	69.60	69.85	69.54	69.80	69.80	2,990
15 Mar 2024	69.09	69.44	69.09	69.43	69.43	2,600
14 Mar 2024	68.84	69.16	68.79	69.16	69.16	4,527
13 Mar 2024	68.67	68.86	68.48	68.69	68.69	6,130
12 Mar 2024	67.90	68.04	67.66	67.80	67.80	2,112
11 Mar 2024	67.45	68.00	67.15	67.92	67.92	2,863
08 Mar 2024	67.91	67.95	67.28	67.39	67.39	736
07 Mar 2024	67.62	67.81	67.62	67.81	67.81	890
06 Mar 2024	67.53	67.96	67.53	67.62	67.62	1,134
05 Mar 2024	67.59	67.68	67.33	67.48	67.48	1,601
04 Mar 2024	67.42	68.05	67.42	68.05	68.05	999
01 Mar 2024	67.68	67.85	67.59	67.59	67.59	749
29 Feb 2024	67.15	67.40	67.15	67.31	67.31	903
28 Feb 2024	67.39	67.80	67.20	67.53	67.53	600
27 Feb 2024	67.37	67.73	67.37	67.73	67.73	301
26 Feb 2024	67.10	67.38	67.10	67.37	67.37	580
23 Feb 2024	67.30	67.30	66.79	67.05	67.05	503
22 Feb 2024	67.59	67.79	67.13	67.73	67.73	367
21 Feb 2024	67.21	67.57	67.21	67.45	67.45	2,003
20 Feb 2024	67.68	67.93	67.24	67.26	67.26	376
16 Feb 2024	67.55	68.14	67.55	68.14	68.14	895
15 Feb 2024	68.18	68.37	67.88	67.90	67.90	264
14 Feb 2024	68.61	68.61	67.44	67.53	67.53	714
13 Feb 2024	68.27	68.27	68.03	68.17	68.17	331
12 Feb 2024	67.94	67.94	67.94	67.94	67.94	821
09 Feb 2024	67.65	67.80	67.65	67.80	67.80	1,961
08 Feb 2024	67.23	67.39	67.11	67.35	67.35	1,518
07 Feb 2024	66.30	66.38	66.12	66.36	66.36	796
06 Feb 2024	66.05	66.20	65.88	66.01	66.01	386
05 Feb 2024	65.73	65.97	65.73	65.97	65.97	649
02 Feb 2024	65.88	65.88	65.45	65.45	65.45	529
01 Feb 2024	67.92	67.92	66.17	66.17	66.17	2,020
31 Jan 2024	68.19	68.19	67.31	67.51	67.51	1,022
30 Jan 2024	68.15	68.63	68.15	68.55	68.55	1,290
29 Jan 2024	67.91	68.12	67.91	67.91	67.91	786
26 Jan 2024	68.12	68.60	67.74	68.60	68.60	1,273
25 Jan 2024	67.64	68.12	67.64	68.12	68.12	1,049
24 Jan 2024	66.94	67.61	66.94	67.20	67.20	1,124
23 Jan 2024	66.90	66.92	66.90	66.90	66.90	517
22 Jan 2024	66.45	67.07	66.45	67.07	67.07	466
19 Jan 2024	66.66	66.66	65.97	65.97	65.97	794
18 Jan 2024	66.36	66.52	66.24	66.52	66.52	1,264
17 Jan 2024	65.16	65.92	64.99	65.92	65.92	634
16 Jan 2024	66.18	66.18	65.81	66.08	66.08	2,077
12 Jan 2024	66.70	67.54	66.41	66.51	66.51	1,250
11 Jan 2024	65.95	65.95	65.73	65.73	65.73	1,284
10 Jan 2024	65.61	65.98	65.25	65.33	65.33	1,221
09 Jan 2024	65.74	65.74	65.52	65.52	65.52	361
08 Jan 2024	65.33	65.33	65.05	65.12	65.12	398
05 Jan 2024	66.42	66.42	66.42	66.42	66.42	91
04 Jan 2024	65.86	65.86	65.86	65.86	65.86	851
03 Jan 2024	65.00	66.34	64.98	66.34	66.34	303
02 Jan 2024	66.32	66.32	65.01	65.13	65.13	457
29 Dec 2023	65.44	65.44	65.44	65.44	65.44	451
28 Dec 2023	66.82	66.82	65.66	65.66	65.66	2,626
27 Dec 2023	67.62	67.63	66.60	66.97	66.97	473
26 Dec 2023	66.50	67.24	66.50	67.24	67.24	449
22 Dec 2023	67.44	67.44	66.62	66.62	66.62	538
21 Dec 2023	67.36	67.64	67.35	67.35	67.35	351
20 Dec 2023	68.50	68.50	67.94	67.94	67.94	631
19 Dec 2023	68.30	68.30	68.16	68.16	68.16	735
18 Dec 2023	68.20	68.87	67.62	67.62	67.62	1,920
15 Dec 2023	67.33	67.33	67.18	67.24	67.24	887
14 Dec 2023	66.13	67.45	66.13	67.35	67.35	585
13 Dec 2023	65.52	66.14	65.52	66.09	66.09	209
12 Dec 2023	66.82	66.94	65.26	65.32	65.32	358
11 Dec 2023	66.58	66.71	66.58	66.70	66.70	291
08 Dec 2023	66.21	66.44	66.13	66.33	66.33	255
07 Dec 2023	65.63	65.65	65.47	65.47	65.47	494
06 Dec 2023	66.60	66.60	65.30	65.48	65.48	893
05 Dec 2023	66.90	66.90	66.67	66.67	66.67	119
04 Dec 2023	67.90	67.90	67.18	67.18	67.18	102
01 Dec 2023	68.04	68.04	66.89	66.89	66.89	498
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,287.75-5.38(-0.16%)

S&P 5005,071.63+1.08(+0.02%)

Dow38,460.92-42.77(-0.11%)

Nasdaq15,712.75+16.11(+0.10%)

Bitcoin USD63,945.57-2,415.96(-3.64%)

CMC Crypto 2001,360.92-21.66(-1.57%)

Crude Oil Jun 26 (CLM26.NYM)

Straits Times Index
3,287.75
-5.38(-0.16%)

S&P 500
5,071.63
+1.08(+0.02%)

Dow
38,460.92
-42.77(-0.11%)

Nasdaq
15,712.75
+16.11(+0.10%)

Bitcoin USD
63,945.57
-2,415.96(-3.64%)

CMC Crypto 200
1,360.92
-21.66(-1.57%)