Singapore markets closed

Crude Oil Oct 26 (CLV26.NYM)

NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
53.26-0.18 (-0.34%)
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Mar 202468.7068.7068.7068.7068.70-
26 Mar 202468.7268.7268.7268.7268.72-
25 Mar 202468.7368.7368.7368.7368.73-
22 Mar 202468.1568.1568.1568.1568.15-
21 Mar 202468.5068.5068.5068.5068.50-
20 Mar 202468.4768.4768.4768.4768.47-
19 Mar 202468.9068.9068.9068.9068.90-
18 Mar 202468.7068.7068.7068.7068.70-
15 Mar 202468.4168.4168.4168.4168.41239
14 Mar 202468.1568.1568.1568.1568.1557
13 Mar 202467.7767.7767.7767.7767.77-
12 Mar 202466.9566.9566.9566.9566.95600
11 Mar 202467.0767.0767.0767.0767.07-
08 Mar 202466.5466.5466.5466.5466.5410
07 Mar 202466.9366.9366.9366.9366.9310
06 Mar 202466.7266.7266.7266.7266.7210
05 Mar 202466.6566.6566.6566.6566.654
04 Mar 202467.2567.2567.2567.2567.25-
01 Mar 202466.6966.6966.6966.6966.69-
29 Feb 202466.5066.5066.5066.5066.50-
28 Feb 202466.7066.7066.7066.7066.70-
27 Feb 202466.8666.8666.8666.8666.86-
26 Feb 202466.5566.5566.5566.5566.55-
23 Feb 202466.2866.2866.2866.2866.28-
22 Feb 202466.8566.8566.8566.8566.85-
21 Feb 202466.5766.5766.5766.5766.57-
20 Feb 202466.4266.4266.4266.4266.42-
16 Feb 202467.2767.2767.2767.2767.27-
15 Feb 202467.0567.0567.0567.0567.05-
14 Feb 202466.7466.7466.7466.7466.74-
13 Feb 202467.3567.3567.3567.3567.35-
12 Feb 202467.0967.0967.0967.0967.09-
09 Feb 202466.9266.9266.9266.9266.92-
08 Feb 202466.4966.4966.4966.4966.49-
07 Feb 202465.5865.5865.5865.5865.5830
06 Feb 202465.2765.2765.2765.2765.27-
05 Feb 202465.2565.2565.2565.2565.25-
02 Feb 202464.7764.7764.7764.7764.77-
01 Feb 202465.4465.4465.4465.4465.44-
31 Jan 202466.7166.7166.7166.7166.71-
30 Jan 202467.6867.6867.6867.6867.68-
29 Jan 202467.0467.0467.0467.0467.0452
26 Jan 202467.7067.7067.7067.7067.70-
25 Jan 202467.2167.2167.2167.2167.21-
24 Jan 202466.4266.4266.4266.4266.42-
23 Jan 202466.1366.1366.1366.1366.13-
22 Jan 202466.2666.2666.2666.2666.26-
19 Jan 202465.2265.2265.2265.2265.22-
18 Jan 202465.7665.7665.7665.7665.76-
17 Jan 202465.2165.2165.2165.2165.21100
16 Jan 202465.3765.3765.3765.3765.37-
12 Jan 202465.8065.8065.8065.8065.8060
11 Jan 202465.0265.0265.0265.0265.02100
10 Jan 202464.6364.6364.6364.6364.63-
09 Jan 202464.7964.7964.7964.7964.79-
08 Jan 202464.4864.4864.4864.4864.48-
05 Jan 202465.6465.6465.6465.6465.64-
04 Jan 202465.1265.1265.1265.1265.12100
03 Jan 202465.5665.5665.5665.5665.56-
02 Jan 202464.4164.4164.4164.4164.41-
29 Dec 202364.6564.6564.6564.6564.65-
28 Dec 202364.8764.8764.8764.8764.87-
27 Dec 202366.0666.0666.0666.0666.06-
26 Dec 202366.2766.2766.2766.2766.27-
22 Dec 202365.7665.7665.7665.7665.76-
21 Dec 202366.4966.4966.4966.4966.49-
20 Dec 202367.0867.0867.0867.0867.08-
19 Dec 202367.3067.3067.3067.3067.30-
18 Dec 202366.8266.8266.8266.8266.82-
15 Dec 202366.5266.5266.5266.5266.52-
14 Dec 202366.6166.6166.6166.6166.61-
13 Dec 202365.4565.4565.4565.4565.4522
12 Dec 202364.7164.7164.7164.7164.71-
11 Dec 202365.9965.9965.9965.9965.99-
08 Dec 202365.6765.6765.6765.6765.67-
07 Dec 202364.8664.8664.8664.8664.86-
06 Dec 202364.8464.8464.8464.8464.84-
05 Dec 202365.8565.8565.8565.8565.85-
04 Dec 202366.2966.2966.2966.2966.29-
01 Dec 202366.0066.0066.0066.0066.00-
30 Nov 202366.7366.7366.7366.7366.736
29 Nov 202367.8267.8267.8267.8267.8210
28 Nov 202367.0867.0867.0867.0867.08-
27 Nov 202366.4866.4866.4866.4866.48-
24 Nov 202366.8066.8066.8066.8066.80-
23 Nov 2023------
22 Nov 202367.4967.4967.4967.4967.49-
21 Nov 202368.0268.0268.0268.0268.02-
20 Nov 202368.2168.2168.2168.2168.2140
17 Nov 202367.4467.4467.4467.4467.44-
16 Nov 202365.6665.6665.6665.6665.66-
15 Nov 202367.5667.5667.5667.5667.5625
14 Nov 202367.8567.8567.8567.8567.85-
13 Nov 202368.3568.3568.3568.3568.35-
10 Nov 202367.8367.8367.8367.8367.83-
09 Nov 202366.9866.9866.9866.9866.98-
08 Nov 202366.5366.5366.5366.5366.53-
07 Nov 202367.5667.5667.5667.5667.56-
06 Nov 202369.7469.7469.7469.7469.74-
03 Nov 202369.0569.0569.0569.0569.05-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...