Singapore markets closed

Crude Oil Aug 24 (CLQ24.NYM)

NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
79.75-0.38 (-0.47%)
As of 06:59AM EDT. Market open.
Time period:
22 Jul 2023 - 22 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
22 Jul 202480.3980.6979.7579.7579.75813
19 Jul 202482.4782.8880.0780.1380.1395,704
18 Jul 202483.1183.8282.0482.8282.8295,704
17 Jul 202480.8583.1080.4582.8582.85257,437
16 Jul 202481.9281.9380.2280.7680.76308,186
15 Jul 202482.1682.5881.4781.9181.91296,520
12 Jul 202482.8683.7482.1082.2182.21370,062
11 Jul 202482.4083.1381.6382.6282.62324,170
10 Jul 202481.8182.6680.8182.1082.10334,380
09 Jul 202482.2282.4881.2581.4181.41297,325
08 Jul 202483.1583.3282.0882.3382.33251,774
05 Jul 202483.6084.5283.0283.1683.16361,357
03 Jul 202483.2083.9382.4683.8883.88289,685
02 Jul 202483.4384.3882.7282.8182.81367,787
01 Jul 202481.4583.6481.3883.3883.38345,780
28 Jun 202481.8682.7280.9781.5481.54260,252
27 Jun 202480.8682.0480.5181.7481.74306,342
26 Jun 202480.7281.6380.1880.9080.90308,410
25 Jun 202481.7081.9080.5580.8380.83286,038
24 Jun 202480.4581.7880.2381.6381.63271,745
21 Jun 202481.2781.7980.3580.7380.73290,500
20 Jun 202480.7581.5280.3081.2981.29420,499
18 Jun 202479.9280.8579.1780.7180.71485,710
17 Jun 202478.1280.0177.5879.7279.72402,740
14 Jun 202477.6578.8077.4278.0578.05316,384
13 Jun 202478.0178.5477.3578.2678.26301,726
12 Jun 202477.8078.9477.5678.1578.15209,177
11 Jun 202477.6577.9976.8677.5577.55202,574
10 Jun 202474.9777.8574.9477.3377.33181,835
07 Jun 202475.3875.9074.9375.2275.22139,585
06 Jun 202474.0375.4773.8275.2475.24145,060
05 Jun 202472.7274.0772.6973.8273.82159,604
04 Jun 202473.8973.9972.4473.0673.06209,675
03 Jun 202476.7377.2373.8474.0974.09219,931
31 May 202477.5078.2776.3776.7376.73157,562
30 May 202478.8778.9777.3077.5477.54176,669
29 May 202479.7880.1178.5778.8078.80123,478
28 May 202477.3679.7977.2479.3579.35121,480
24 May 202476.6277.5575.7577.2377.23139,520
23 May 202476.9078.2176.0376.4676.46125,723
22 May 202477.9078.0376.8577.1577.15139,447
21 May 202478.8078.9177.3778.2878.28173,295
20 May 202479.1279.6478.3178.9078.90134,107
17 May 202478.4679.1878.1579.1279.12136,054
16 May 202477.8378.7477.2778.2778.27124,384
15 May 202477.5777.9175.9777.6877.68122,154
14 May 202478.1478.3476.8177.2077.20120,792
13 May 202477.3278.4976.9178.0878.0899,849
10 May 202478.6078.9777.3277.4177.4184,561
09 May 202478.2878.7777.9678.3178.3186,126
08 May 202477.6378.2976.2978.0778.07120,068
07 May 202477.9778.3876.9677.6877.68107,921
06 May 202477.3978.2077.1877.7477.7477,747
03 May 202478.0278.6577.2077.3577.35120,470
02 May 202478.0378.7277.3877.9577.95100,997
01 May 202479.9980.2277.7077.8577.85115,313
30 Apr 202481.4781.9879.7280.6180.61131,590
29 Apr 202482.2182.4281.1681.3781.3775,349
26 Apr 202482.1582.8081.8282.3582.3543,520
25 Apr 202481.3682.1980.5481.9381.9361,455
24 Apr 202481.7182.0480.9781.3581.3569,107
23 Apr 202480.7481.7879.5781.7381.7382,329
22 Apr 202480.4980.8079.4280.4980.4960,889
19 Apr 202480.7484.0079.9680.8880.8892,739
18 Apr 202481.2381.5480.1480.8780.8766,281
17 Apr 202483.5283.5580.9181.0081.0073,481
16 Apr 202483.7484.0982.9583.5183.5146,066
15 Apr 202483.6784.0382.2183.4783.4744,245
12 Apr 202483.5085.2783.2783.6583.6547,508
11 Apr 202483.8784.1982.8483.0283.0247,857
10 Apr 202482.9883.9382.4283.7783.7757,486
09 Apr 202483.8584.2182.7082.8782.8748,916
08 Apr 202483.8584.3182.2883.7183.7134,551
05 Apr 202484.2284.9483.8884.2484.2438,983
04 Apr 202483.0184.5682.4384.0384.0345,350
03 Apr 202482.5883.3882.2482.8882.8842,960
02 Apr 202481.3982.6881.3082.3482.3462,665
01 Apr 202480.8181.6380.3281.1281.1260,445
28 Mar 202479.8380.9279.6380.8980.8946,624
27 Mar 202479.4179.8378.8179.5279.5222,130
26 Mar 202480.1980.4079.3779.7379.7333,639
25 Mar 202479.0780.4378.9380.0680.0628,226
22 Mar 202479.2479.6378.8078.9578.9525,421
21 Mar 202479.7280.0378.7979.4579.4530,382
20 Mar 202480.4880.6079.1379.5179.5133,001
19 Mar 202480.1880.8479.9480.6180.6130,816
18 Mar 202479.1080.4478.9780.2380.2332,241
15 Mar 202478.5379.0778.3478.9878.9819,420
14 Mar 202477.5379.0177.5278.8878.8835,908
13 Mar 202476.2477.8076.0277.7077.7021,690
12 Mar 202476.3776.7875.6875.9375.9324,680
11 Mar 202475.6976.4875.1176.1576.1530,163
08 Mar 202476.7277.3175.5075.9275.9221,521
07 Mar 202476.3876.9675.7576.5676.5630,145
06 Mar 202475.5877.3375.4476.4776.4733,335
05 Mar 202476.4776.4975.3975.6175.6128,855
04 Mar 202476.8277.1976.0376.3876.3822,091
01 Mar 202475.6077.4075.4876.8476.8421,310
29 Feb 202475.5676.2675.3475.5375.5315,642
28 Feb 202475.9076.7475.4375.9075.9016,232
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...