Singapore markets closed

Crude Oil Jun 27 (CLM27.NYM)

NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
65.70+0.20 (+0.31%)
As of 09:14AM EST. Market open.
Time period:
23 Feb 2023 - 23 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
22 Feb 202465.5065.5065.5065.5065.5011
21 Feb 202465.2865.2865.2865.2865.2811
20 Feb 202465.1265.1265.1265.1265.129
19 Feb 2024------
16 Feb 202465.9765.9765.9765.9765.97-
15 Feb 202465.7865.7865.7865.7865.786
14 Feb 202465.5765.5765.5765.5765.57-
13 Feb 202466.1366.1366.1366.1366.132
12 Feb 202465.8365.8365.8365.8365.83100
09 Feb 202465.6265.6265.6265.6265.62323
08 Feb 202465.1965.1965.1965.1965.19138
07 Feb 202464.4364.4364.4364.4364.4310
06 Feb 202464.1364.1364.1364.1364.1393
05 Feb 202464.2364.2364.2364.2364.231
02 Feb 202463.7663.7663.7663.7663.7624
01 Feb 202464.3664.3664.3664.3664.361
31 Jan 202465.5565.5565.5565.5565.55-
30 Jan 202465.7066.3165.7066.3166.3110
29 Jan 202465.7065.7065.7065.7065.70-
26 Jan 202466.3066.3066.3066.3066.30102
25 Jan 202465.8065.8065.8065.8065.80238
24 Jan 202465.1965.1965.1965.1965.1914
23 Jan 202464.9164.9164.9164.9164.91170
22 Jan 202464.9964.9964.9964.9964.99-
19 Jan 202464.0664.0664.0664.0664.06-
18 Jan 202464.5564.5564.5564.5564.5513
17 Jan 202464.1164.1164.1164.1164.11-
16 Jan 202464.2364.2364.2364.2364.23-
12 Jan 202464.6564.6564.6564.6564.65137
11 Jan 202463.8763.8763.8763.8763.87192
10 Jan 202463.5363.5363.5363.5363.53409
09 Jan 202463.6063.6063.6063.6063.60311
08 Jan 202463.3963.3963.3963.3963.39226
05 Jan 202464.2364.2364.2364.2364.23-
04 Jan 202463.8863.8863.8863.8863.88-
03 Jan 202464.2364.2364.2364.2364.2353
02 Jan 202463.2763.2763.2763.2763.272
29 Dec 202363.3663.3663.3663.3663.36-
28 Dec 202363.5963.5963.5963.5963.597
27 Dec 202364.5764.5764.5764.5764.57119
26 Dec 202364.7264.7264.7264.7264.722
22 Dec 202364.3864.3864.3864.3864.3875
21 Dec 202365.0865.0865.0865.0865.0883
20 Dec 202365.7365.7365.7365.7365.73123
19 Dec 202365.9265.9265.9265.9265.92627
18 Dec 202365.5565.5565.5565.5565.5566
15 Dec 202365.3965.3965.3965.3965.39-
14 Dec 202365.4765.4765.4765.4765.47-
13 Dec 202364.4764.4764.4764.4764.47-
12 Dec 202363.8463.8463.8463.8463.84-
11 Dec 202364.9064.9064.9064.9064.90-
08 Dec 202364.5864.5864.5864.5864.5810
07 Dec 202363.8763.8763.8763.8763.8710
06 Dec 202363.8363.8363.8363.8363.8355
05 Dec 202364.5064.5064.5064.5064.502
04 Dec 202364.8164.8164.8164.8164.818
01 Dec 202364.5064.5064.5064.5064.502
30 Nov 202365.1465.1465.1465.1465.14-
29 Nov 202366.0366.0366.0366.0366.0340
28 Nov 202365.3865.3865.3865.3865.383
27 Nov 202364.8764.8764.8764.8764.87104
24 Nov 202365.1765.1765.1765.1765.1714
23 Nov 2023------
22 Nov 202365.8365.8365.8365.8365.8310
21 Nov 202366.3166.3166.3166.3166.31-
20 Nov 202366.5166.5166.5166.5166.5111
17 Nov 202365.8865.8865.8865.8865.88-
16 Nov 202364.2764.2764.2764.2764.27-
15 Nov 202365.8665.8665.8665.8665.86-
14 Nov 202366.1566.1566.1566.1566.15-
13 Nov 202366.6866.6866.6866.6866.68-
10 Nov 202366.2766.2766.2766.2766.27-
09 Nov 202365.4965.4965.4965.4965.49150
08 Nov 202365.9965.9965.0365.0365.0326
07 Nov 202365.9665.9665.9665.9665.967
06 Nov 202367.9267.9267.9267.9267.9244
02 Nov 202367.2767.2767.2767.2767.27-
01 Nov 202367.9167.9167.9167.9167.91-
31 Oct 202367.3967.3967.3967.3967.392
30 Oct 202367.6967.6967.6967.6967.69-
29 Oct 202367.9067.9067.9067.9067.90-
26 Oct 202368.6268.6268.6268.6268.62-
25 Oct 202367.9767.9767.9767.9767.97-
24 Oct 202368.4068.4068.4068.4068.406
23 Oct 202367.6967.6967.6967.6967.69-
22 Oct 202367.9867.9867.9867.9867.98-
19 Oct 202368.3268.3268.3268.3268.321
18 Oct 202368.7468.7468.7468.7468.74-
17 Oct 202369.2269.2269.2269.2269.2260
16 Oct 202368.8568.8568.8568.8568.8547
15 Oct 202368.6868.6868.6868.6868.68-
12 Oct 202368.2068.2068.2068.2068.20-
11 Oct 202367.1867.1867.1867.1867.1820
10 Oct 202367.0767.0767.0767.0767.07600
09 Oct 202366.6166.6166.6166.6166.617
08 Oct 202365.9265.9265.9265.9265.92-
05 Oct 202365.0265.0265.0265.0265.02-
04 Oct 202364.9764.9764.9764.9764.97-
03 Oct 202365.7565.7565.7565.7565.7535
02 Oct 202368.3268.3268.3268.3268.32-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...