Singapore markets closed

Crude Oil Oct 21 (CLV21.NYM)

NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
71.38+0.04 (+0.06%)
As of 8:09AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Jul 202171.6171.7670.9471.3871.3819,154
26 Jul 202171.4671.7169.9071.3471.3473,538
23 Jul 202170.9771.4870.6971.3871.3873,538
22 Jul 202169.5071.2669.1171.1471.14134,223
21 Jul 202165.8669.7565.8669.5769.57151,825
20 Jul 202166.0166.9564.4966.6266.62149,477
19 Jul 202170.2070.6065.0165.7665.76157,547
16 Jul 202170.4771.2869.4870.8270.8272,833
15 Jul 202171.6471.7170.2570.6470.64115,091
14 Jul 202173.5573.9370.8671.8171.81132,264
13 Jul 202172.4473.8372.0773.6973.6998,126
12 Jul 202172.8372.9671.3672.3672.3671,984
09 Jul 202171.4572.8470.9172.6872.6879,741
08 Jul 202170.4471.4369.1071.1771.1786,615
07 Jul 202171.7172.9469.4470.4270.4286,357
06 Jul 202173.2274.7771.0271.4671.46119,353
02 Jul 202172.7973.5072.3573.2573.2597,815
01 Jul 202171.7973.9571.6673.0673.06146,363
30 Jun 202171.8472.4671.1971.7671.7653,081
29 Jun 202171.1672.1270.4371.4171.4134,918
28 Jun 202172.3272.7771.0671.3171.3148,679
25 Jun 202171.7572.4471.2072.4072.4064,729
24 Jun 202171.6471.9170.8071.7771.7760,757
23 Jun 202171.1072.2671.0671.4471.4472,340
22 Jun 202170.7771.4070.4871.0671.0698,395
21 Jun 202169.3871.0069.0270.9770.97121,997
18 Jun 202169.1669.9668.2969.5669.5665,444
17 Jun 202170.0170.5568.0369.1869.1848,425
16 Jun 202170.5371.1369.9570.4770.4750,207
15 Jun 202169.4770.6169.1770.3270.3251,417
14 Jun 202169.0869.8569.0369.2969.2943,288
11 Jun 202168.7469.3768.3169.1669.16122,605
10 Jun 202168.4469.2867.4368.8968.8952,962
09 Jun 202168.6669.2768.2368.6868.6844,338
08 Jun 202167.9968.9067.2868.7568.7536,393
07 Jun 202168.1868.5367.5567.9767.9730,963
04 Jun 202167.5768.3667.0868.2368.2340,142
03 Jun 202167.5168.0766.9167.5367.5323,224
02 Jun 202166.6667.6366.5667.5567.5523,919
01 Jun 202165.3967.5165.0966.4766.4736,978
28 May 202165.6266.1164.9065.0265.0253,713
27 May 202164.9965.5964.3065.5665.5622,356
26 May 202164.7165.1264.1064.9864.9825,109
25 May 202164.7965.0564.1864.7864.7853,889
24 May 202162.7864.8962.6564.7964.7946,070
21 May 202161.0262.9260.6862.5462.5438,658
20 May 202162.5062.8660.8461.1161.1130,681
19 May 202164.2064.2861.1762.4162.4139,306
18 May 202165.2465.8163.2064.4964.4927,474
17 May 202164.3765.2763.8865.1865.1824,843
14 May 202163.0264.4562.5964.3664.3636,047
13 May 202164.7364.9062.3763.0463.0435,378
12 May 202164.6965.7364.2465.2865.2835,378
11 May 202164.0464.6263.1264.4964.4932,696
10 May 202164.4364.7463.1664.0964.0932,701
07 May 202163.9064.1763.0063.9763.9737,781
06 May 202163.9464.6763.4363.6663.6627,115
05 May 202164.7965.2063.7564.3764.3733,007
04 May 202163.2764.7462.9864.3364.3328,371
03 May 202162.1363.1361.5063.0763.0720,604
30 Apr 202163.4263.4261.7562.1062.1028,130
29 Apr 202162.5563.8662.5563.4563.4523,252
28 Apr 202161.6962.9861.3862.4862.4822,759
27 Apr 202160.7461.8860.7461.5961.5917,267
26 Apr 202160.9461.0059.6160.7160.7128,130
23 Apr 202160.5461.0660.0260.9260.9220,885
22 Apr 202160.0960.7059.5660.2960.2917,332
21 Apr 202161.1361.1659.7060.1760.1727,933
20 Apr 202162.1062.8160.3761.3361.3328,762
19 Apr 202161.7462.3061.4862.0062.0016,377
16 Apr 202162.1362.5761.6761.8861.8814,736
15 Apr 202161.6962.2861.3762.1562.1521,197
14 Apr 202159.6862.2059.6362.0362.0335,139
13 Apr 202158.9459.6658.8259.3859.3819,980
12 Apr 202158.5559.5857.8858.8258.8216,939
09 Apr 202158.5658.6558.0258.3458.3422,679
08 Apr 202158.5658.7757.8258.4958.4927,550
07 Apr 202158.4059.1257.4658.8358.8321,983
06 Apr 202157.9559.7857.7558.5158.5116,692
05 Apr 202159.7460.0556.8057.7457.7430,358
01 Apr 202158.2160.3257.7060.1760.1733,243
31 Mar 202158.8459.5257.5457.7657.7620,011
30 Mar 202159.9960.3058.4058.8758.8716,212
29 Mar 202159.2560.0058.0159.7559.7513,812
26 Mar 202157.0359.6957.0359.4259.4221,000
25 Mar 202159.1859.2656.3357.2257.2219,668
24 Mar 202156.3759.7256.3759.6159.6121,174
23 Mar 202159.4159.4356.2456.6456.6427,300
22 Mar 202159.5560.0958.6659.7659.7614,822
19 Mar 202158.1859.7857.5759.5059.5032,226
18 Mar 202162.1362.3156.7758.3058.3024,971
17 Mar 202162.4762.8361.6062.2462.2416,451
16 Mar 202162.5762.5861.4062.3562.3513,035
15 Mar 202162.9063.4461.7062.6562.6512,029
12 Mar 202162.8463.0862.5262.7662.765,853
11 Mar 202161.8063.0761.7962.9762.976,589
10 Mar 202161.2561.9960.4861.6061.6013,153
09 Mar 202161.6562.6860.9861.3061.3013,770
08 Mar 202162.9964.1761.3961.8561.8512,176
05 Mar 202160.5162.6860.4362.5462.5421,251
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...