Singapore markets closed

Crude Oil Oct 24 (CLV24.NYM)

NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
79.08+0.96 (+1.23%)
As of 04:24PM EDT. Market open.
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202478.4079.3278.2179.0879.0812,800
27 Mar 202477.9978.3777.4378.1278.1212,403
26 Mar 202478.7278.8677.9378.2878.2812,403
25 Mar 202477.7078.8877.6578.5378.538,299
22 Mar 202477.8778.2277.3777.5177.518,980
21 Mar 202478.2678.5477.4978.0578.058,436
20 Mar 202478.9379.0577.7278.0678.0613,877
19 Mar 202478.6079.2278.4779.0379.0311,213
18 Mar 202477.7378.8677.5878.6978.6915,681
15 Mar 202477.1977.6876.9277.6277.6210,399
14 Mar 202476.2577.5176.2577.4577.4513,529
13 Mar 202474.9976.4574.8476.3576.3511,056
12 Mar 202475.1875.5174.5074.7374.7310,349
11 Mar 202474.2375.2073.9074.9574.9510,563
08 Mar 202475.2875.8974.2374.6574.658,863
07 Mar 202475.2275.5974.4975.2475.2412,432
06 Mar 202474.2775.8874.2775.1275.1212,341
05 Mar 202475.1075.1774.1874.3974.3913,703
04 Mar 202475.4275.6974.6875.1075.108,996
01 Mar 202474.5075.9074.2475.3775.379,814
29 Feb 202474.3274.8874.0874.2374.236,736
28 Feb 202474.7675.3574.1774.5974.595,860
27 Feb 202474.3075.0873.9375.0275.029,136
26 Feb 202473.5274.7373.1074.2774.278,413
23 Feb 202474.6974.6973.3273.5173.515,640
22 Feb 202474.5675.0173.8174.8974.898,743
21 Feb 202474.3374.6873.6874.4474.448,755
20 Feb 202474.8475.3174.0074.1074.108,099
16 Feb 202474.6575.2173.9775.2075.2010,068
15 Feb 202473.8275.2973.4674.7274.7211,461
14 Feb 202474.7475.6673.7773.9873.987,889
13 Feb 202474.7675.3174.5774.8874.887,772
12 Feb 202474.2174.7873.7774.6774.674,301
09 Feb 202473.9074.6873.7874.6274.625,919
08 Feb 202472.6574.1572.5274.0574.054,756
07 Feb 202471.9172.5371.8172.3872.383,297
06 Feb 202471.7072.2971.5971.9071.903,901
05 Feb 202471.0871.7270.4371.5671.564,761
02 Feb 202472.3372.5270.6570.8970.894,467
01 Feb 202474.0474.4471.9872.0672.068,922
31 Jan 202475.2975.2973.6173.7473.742,970
30 Jan 202474.9975.5573.9575.4175.413,304
29 Jan 202476.2776.2774.5274.5574.556,746
26 Jan 202474.5575.5673.9375.4675.464,351
25 Jan 202473.3574.9373.3574.8774.873,612
24 Jan 202472.6773.7172.2973.1373.132,218
23 Jan 202473.0273.2071.9672.6372.633,102
22 Jan 202471.3273.2171.1572.9772.975,352
19 Jan 202471.8072.4971.3371.4271.423,338
18 Jan 202471.3872.1670.9072.1272.122,825
17 Jan 202470.9571.1869.8171.1071.105,209
16 Jan 202471.4172.2470.8871.3671.363,883
12 Jan 202472.3173.5671.6071.7671.764,005
11 Jan 202470.9472.3370.7471.0771.073,317
10 Jan 202471.2671.9570.3570.5070.5012,982
09 Jan 202469.8971.4969.8570.9770.975,083
08 Jan 202471.4271.6969.6069.9969.993,608
05 Jan 202471.5372.6471.3672.3372.333,623
04 Jan 202472.3372.3971.0371.2971.296,023
03 Jan 202470.0072.1969.7571.9971.994,951
02 Jan 202471.3072.6470.0070.1070.101,991
29 Dec 202371.4871.7570.6670.9870.982,092
28 Dec 202373.4173.6071.2171.2171.212,173
27 Dec 202374.0074.2973.2273.3873.387,387
26 Dec 202372.9174.6472.2774.1574.154,924
22 Dec 202373.5573.6772.6172.6172.615,956
21 Dec 202373.7473.8672.3473.2373.235,014
20 Dec 202374.3174.6573.4273.8273.824,360
19 Dec 202373.0174.2572.6573.9473.942,390
18 Dec 202372.5174.5871.8273.0273.022,690
15 Dec 202372.3272.4971.3972.1272.123,260
14 Dec 202370.6272.6770.6272.2472.247,865
13 Dec 202369.4370.5668.9270.3570.355,853
12 Dec 202371.8172.0069.2069.3069.304,513
11 Dec 202371.4771.7070.5671.4771.472,864
08 Dec 202370.4171.0870.4170.9870.982,768
07 Dec 202370.0070.3669.3769.6169.614,008
06 Dec 202371.8472.0969.6969.7769.7711,765
05 Dec 202373.0573.6071.8671.9971.993,745
04 Dec 202373.5673.7872.2072.9372.933,660
01 Dec 202373.9074.8972.8572.8572.852,114
30 Nov 202376.0477.0373.7274.0874.084,890
29 Nov 202374.8175.9774.4275.9575.951,157
28 Nov 202373.8674.9873.8674.8074.802,495
27 Nov 202374.2674.2673.0973.6973.69962
24 Nov 202374.3075.3174.0474.1074.10316
23 Nov 202374.3074.4174.3074.3474.341,390
22 Nov 202375.7175.7172.6775.1375.131,390
21 Nov 202375.4675.8075.2175.7575.751,498
20 Nov 202374.8376.0974.6875.7175.711,759
17 Nov 202371.8274.3071.8274.2674.262,293
16 Nov 202374.4774.7271.5271.9271.925,613
15 Nov 202375.6775.6774.7574.7774.771,226
14 Nov 202375.5176.2375.1275.3175.313,317
13 Nov 202374.3575.6373.9275.4975.492,031
10 Nov 202373.6974.9073.6974.5374.535,084
09 Nov 202373.0874.1373.0873.4073.404,659
08 Nov 202374.2974.5472.7172.9272.925,857
07 Nov 202377.0077.0074.2674.3874.386,197
06 Nov 202377.0978.0277.0977.3477.346,179
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...