Singapore markets close in 1 hour 13 minutes

Crude Oil Jun 27 (CLM27.NYM)

NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
67.65-0.48 (-0.70%)
As of 12:44PM EDT. Market open.
Time period:
19 Jun 2023 - 19 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 Jun 202467.6567.6567.6567.6567.65426
17 Jun 202467.2267.2567.1167.2567.25179
14 Jun 202467.7568.0567.4367.4367.4340
13 Jun 202467.7167.7367.7167.7367.7314
12 Jun 202467.9768.1267.5767.7067.7084
11 Jun 202467.2967.6367.2967.6067.6067
10 Jun 202467.0067.1567.0067.1567.15213
07 Jun 202466.2966.2966.2266.2866.2878
06 Jun 202465.7265.7265.6765.6765.67731
05 Jun 202465.3365.3365.1065.1065.10292
04 Jun 202465.5265.5565.0865.0865.08214
03 Jun 202467.8767.8766.3666.3666.36257
31 May 202467.6067.6067.6067.6067.60433
30 May 202467.2167.2167.2167.2167.21211
29 May 202467.5867.6267.5867.6267.62227
28 May 202467.7867.7867.7867.7867.78406
24 May 202466.8366.8366.8366.8366.8373
23 May 202466.7766.7766.7766.7766.77173
22 May 202467.0167.0167.0167.0167.01176
21 May 202467.8567.8567.7567.8567.85712
20 May 202467.9567.9567.9567.9567.95-
17 May 202467.6967.6967.6967.6967.6910
16 May 202467.3067.3067.3067.3067.30106
15 May 202466.9766.9766.9766.9766.974
14 May 202466.2566.8066.2566.8066.8018
13 May 202466.3566.9666.3566.7366.7317
10 May 202467.0067.0066.5266.5266.5265
09 May 202466.9466.9466.9066.9066.90138
08 May 202466.2567.0066.2566.7366.7315
07 May 202467.0467.0467.0467.0467.0423
06 May 202467.2867.2867.2867.2867.2870
03 May 202467.0267.0267.0267.0267.02947
02 May 202466.8066.8066.8066.8066.801,423
01 May 202466.3766.3766.3766.3766.37217
30 Apr 202467.8567.8567.8567.8567.8510
29 Apr 202468.1268.1268.1268.1268.121
26 Apr 202468.5068.5068.5068.5068.50167
25 Apr 202468.2868.2868.2568.2868.28319
24 Apr 202468.1068.1068.1068.1068.10-
23 Apr 202467.7767.7767.7767.7767.774
22 Apr 202467.8067.8067.4667.4667.4634
19 Apr 202467.5767.5767.5767.5767.57335
18 Apr 202467.7567.7567.7567.7567.75193
17 Apr 202467.9167.9167.9167.9167.91333
16 Apr 202468.5568.8168.5568.8168.81495
15 Apr 202468.4968.4968.4968.4968.492,049
12 Apr 202468.3568.6068.1568.1568.15428
11 Apr 202467.7667.7667.7667.7667.76-
10 Apr 202467.6467.6467.6467.6467.6419
09 Apr 202467.3367.3367.3367.3367.333
08 Apr 202467.7267.7267.7267.7267.72-
05 Apr 202467.7767.7767.7767.7767.7788
04 Apr 202467.7767.9567.7767.9567.959
03 Apr 202467.7967.7967.7967.7967.797
02 Apr 202467.4567.4567.4567.4567.459
01 Apr 202467.3767.3767.3767.3767.37170
28 Mar 202467.4067.4067.4067.4067.40-
27 Mar 202467.0267.0267.0267.0267.02-
26 Mar 202467.0367.0367.0367.0367.03-
25 Mar 202467.0367.0367.0367.0367.03-
22 Mar 202466.5466.5466.5466.5466.54104
21 Mar 202466.8366.8366.8366.8366.83-
20 Mar 202466.8466.8466.8466.8466.8453
19 Mar 202467.1967.1967.1967.1967.191
18 Mar 202467.0267.0267.0267.0267.02-
15 Mar 202466.8566.8566.8566.8566.85-
14 Mar 202466.2866.5666.2666.5666.56536
13 Mar 202466.2966.2966.2966.2966.29-
12 Mar 202465.6565.6565.6565.6565.658
11 Mar 202465.7365.7365.7365.7365.734
08 Mar 202465.2265.2265.2265.2265.2210
07 Mar 202465.5765.5765.5765.5765.57-
06 Mar 202465.3565.3565.3565.3565.3553
05 Mar 202465.3765.3765.3765.3765.3710
04 Mar 202465.9665.9665.9665.9665.96-
01 Mar 202465.2865.2865.2865.2865.282
29 Feb 202465.2565.2565.2565.2565.251
28 Feb 202465.4165.4165.4165.4165.41-
27 Feb 202465.5365.5365.5365.5365.53-
26 Feb 202465.2765.2765.2765.2765.27-
23 Feb 202465.1265.1265.1265.1265.12-
22 Feb 202465.5065.5065.5065.5065.501
21 Feb 202465.2865.2865.2865.2865.2811
20 Feb 202465.1265.1265.1265.1265.129
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...