Singapore markets closed

Crude Oil Oct 27 (CLV27.NYM)

NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
55.30-9.86 (-15.13%)
As of 04:31AM EDT. Market open.
Time period:
22 Jul 2023 - 22 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
19 Jul 202466.3366.3366.3366.3366.33-
18 Jul 202467.4567.4567.4567.4567.45-
17 Jul 202467.4767.4767.4767.4767.47-
16 Jul 202467.1967.1967.1967.1967.19-
15 Jul 202467.6067.6067.6067.6067.60-
12 Jul 202467.8267.8267.8267.8267.8218
11 Jul 202467.7567.7567.7567.7567.75-
10 Jul 202467.9067.9067.9067.9067.90-
09 Jul 202467.8367.8367.8367.8367.83-
08 Jul 202468.4868.4868.4868.4868.48-
05 Jul 202468.4568.4568.4568.4568.45-
03 Jul 202468.8168.8168.8168.8168.81-
02 Jul 202468.3868.3868.3868.3868.38-
01 Jul 202468.4168.4168.4168.4168.41-
28 Jun 202467.5367.5367.5367.5367.5320
27 Jun 202467.7167.7167.7167.7167.71-
26 Jun 202467.8967.8967.8967.8967.89-
25 Jun 202467.6067.6067.6067.6067.60-
24 Jun 202467.7967.7967.7967.7967.79-
21 Jun 202467.3467.3467.3467.3467.34-
20 Jun 202467.6567.6567.6567.6567.65-
18 Jun 202467.4867.4867.4867.4867.48-
17 Jun 202466.5866.5866.5866.5866.58-
14 Jun 202466.7866.7866.7866.7866.78-
13 Jun 202467.0767.0767.0767.0767.07-
12 Jun 202467.0667.0667.0667.0667.06-
11 Jun 202466.9966.9966.9966.9966.99-
10 Jun 202466.5466.5466.5466.5466.54-
07 Jun 202465.6965.6965.6965.6965.69-
06 Jun 202465.0765.0765.0765.0765.07-
05 Jun 202464.5464.5464.5464.5464.54-
04 Jun 202464.4964.4964.4964.4964.49-
03 Jun 202465.7565.7565.7565.7565.75-
31 May 202466.9666.9666.9666.9666.9623
30 May 202466.5566.5566.5566.5566.55-
29 May 202466.9366.9366.9366.9366.93-
28 May 202467.1267.1267.1267.1267.12-
24 May 202466.2166.2166.2166.2166.21-
23 May 202466.1666.1666.1666.1666.16-
22 May 202466.3966.3966.3966.3966.39-
21 May 202467.2067.2067.2067.2067.20-
20 May 202467.3067.3067.3067.3067.30-
17 May 202467.0267.0267.0267.0267.02-
16 May 202466.6466.6466.6466.6466.64-
15 May 202466.3366.3366.3366.3366.33-
14 May 202466.1466.1466.1466.1466.14-
13 May 202466.0666.0666.0666.0666.06-
10 May 202465.8765.8765.8765.8765.87-
09 May 202466.2366.2366.2366.2366.23-
08 May 202466.0766.0766.0766.0766.07-
07 May 202466.4066.4066.4066.4066.40-
06 May 202466.6766.6766.6766.6766.67-
03 May 202466.4266.4266.4266.4266.42-
02 May 202466.1366.1366.1366.1366.13-
01 May 202465.6965.6965.6965.6965.6925
30 Apr 202467.1267.1267.1267.1267.12-
29 Apr 202467.4067.4067.4067.4067.40-
26 Apr 202467.7767.7767.7767.7767.77-
25 Apr 202467.5567.5567.5567.5567.55-
24 Apr 202467.3867.3867.3867.3867.38-
23 Apr 202467.0467.0467.0467.0467.04-
22 Apr 202466.7566.7566.7566.7566.75-
19 Apr 202466.8466.8466.8466.8466.84-
18 Apr 202466.9966.9966.9966.9966.99-
17 Apr 202467.1367.1367.1367.1367.13-
16 Apr 202468.0068.0068.0068.0068.00-
15 Apr 202467.6767.6767.6767.6767.67-
12 Apr 202467.3467.3467.3467.3467.34-
11 Apr 202466.9866.9866.9866.9866.98-
10 Apr 202466.8466.8466.8466.8466.84-
09 Apr 202466.5566.5566.5566.5566.55-
08 Apr 202466.9266.9266.9266.9266.92-
05 Apr 202466.9666.9666.9666.9666.96-
04 Apr 202467.1467.1467.1467.1467.14-
03 Apr 202467.0967.0967.0967.0967.09-
02 Apr 202466.7466.7466.7466.7466.74-
01 Apr 202466.6866.6866.6866.6866.68-
28 Mar 202466.7366.7366.7366.7366.73-
27 Mar 202466.4066.4066.4066.4066.40-
26 Mar 202466.4166.4166.4166.4166.41-
25 Mar 202466.4166.4166.4166.4166.41-
22 Mar 202465.9565.9565.9565.9565.95-
21 Mar 202466.2366.2366.2366.2366.23-
20 Mar 202466.2666.2666.2666.2666.26-
19 Mar 202466.6166.6166.6166.6166.61-
18 Mar 202466.4566.4566.4566.4566.45-
15 Mar 202466.3166.3166.3166.3166.31-
14 Mar 202466.0666.0666.0666.0666.06-
13 Mar 202465.8365.8365.8365.8365.83-
12 Mar 202465.2265.2265.2265.2265.22-
11 Mar 202465.3065.3065.3065.3065.30-
08 Mar 202464.8064.8064.8064.8064.80-
07 Mar 202465.1465.1465.1465.1465.14-
06 Mar 202464.9064.9064.9064.9064.90-
05 Mar 202464.9664.9664.9664.9664.96-
04 Mar 202465.5765.5765.5765.5765.57-
01 Mar 202464.8364.8364.8364.8364.83-
29 Feb 202464.8764.8764.8764.8764.87-
28 Feb 202465.0265.0265.0265.0265.02-
27 Feb 202465.1165.1165.1165.1165.11-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...