Singapore markets closed

Crude Oil Dec 27 (CLZ27.NYM)

NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
66.25-0.14 (-0.21%)
At close: 09:39AM EDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202466.5066.5066.2566.3966.39378
27 Mar 202465.8566.0965.8366.0966.09378
26 Mar 202466.1066.1066.1066.1066.10420
25 Mar 202465.8966.1865.8566.0966.09388
22 Mar 202465.6065.7965.6065.6665.66358
21 Mar 202465.8866.0065.6365.9165.911,009
20 Mar 202466.3466.3465.6865.9565.952,236
19 Mar 202466.2866.2866.2866.2866.28317
18 Mar 202466.1366.1366.1366.1366.13236
15 Mar 202466.0066.0566.0066.0566.05305
14 Mar 202465.5065.7565.5065.7565.75471
13 Mar 202465.5665.5665.5665.5665.56178
12 Mar 202465.2365.2365.0365.0365.0368
11 Mar 202464.7365.1164.5265.1165.11812
08 Mar 202464.4964.6164.4964.6164.61194
07 Mar 202464.7064.9464.7064.9464.94228
06 Mar 202464.7164.7164.7164.7164.71401
05 Mar 202465.2165.2164.7064.7964.79555
04 Mar 202464.4265.4064.4265.4065.40406
01 Mar 202464.9064.9064.6364.6364.63370
29 Feb 202464.6964.6964.6964.6964.69235
28 Feb 202464.8464.8464.8464.8464.84360
27 Feb 202464.5264.9664.4264.9164.91227
26 Feb 202464.7564.8364.7064.7064.70301
23 Feb 202464.6264.7964.0264.6064.60709
22 Feb 202464.6264.8864.3464.8864.88572
21 Feb 202464.4564.6564.4564.6564.65247
20 Feb 202464.5464.5464.5464.5464.54375
16 Feb 202464.9265.3864.9265.3865.38335
15 Feb 202465.6065.6465.2265.2265.22832
14 Feb 202465.0565.0565.0565.0565.05418
13 Feb 202465.3565.6065.3565.5765.57268
12 Feb 202465.2465.2465.2465.2465.24325
09 Feb 202464.9964.9964.9964.9964.99266
08 Feb 202464.2064.6563.9064.5964.59577
07 Feb 202463.4263.9163.4263.9163.91803
06 Feb 202464.0264.0263.6363.6363.63408
05 Feb 202463.4363.8063.4363.7863.78862
02 Feb 202464.0564.0563.1163.3463.341,642
01 Feb 202463.7964.0063.7963.8963.891,371
31 Jan 202464.8464.9964.8164.9964.99986
30 Jan 202465.7565.7565.6365.6365.63418
29 Jan 202465.5765.5765.0265.0265.02241
26 Jan 202465.0065.5765.0065.5765.57372
25 Jan 202464.9565.2564.9565.0765.07540
24 Jan 202464.5764.5764.5764.5764.57212
23 Jan 202464.3064.3064.3064.3064.30145
22 Jan 202464.3464.3464.3464.3464.34212
19 Jan 202463.4763.4763.4763.4763.47117
18 Jan 202463.9663.9663.9663.9663.96239
17 Jan 202463.5763.5763.5763.5763.57340
16 Jan 202463.9363.9363.6563.6763.67429
12 Jan 202464.3064.4063.8964.0764.072,051
11 Jan 202463.8063.8063.3263.3263.32423
10 Jan 202462.9563.0062.9562.9962.99551
09 Jan 202463.0263.0263.0263.0263.02545
08 Jan 202462.8563.0062.7762.8762.87904
05 Jan 202463.5463.5463.4563.5463.54363
04 Jan 202462.9263.2462.6163.2463.24536
03 Jan 202463.9063.9063.5263.5263.52859
02 Jan 202463.3563.5762.6762.6962.69498
29 Dec 202362.8063.0562.5362.6862.68373
28 Dec 202363.4063.4062.9162.9162.91790
27 Dec 202363.7663.7663.7663.7663.76529
26 Dec 202363.6564.6463.6563.8563.85371
22 Dec 202364.0264.0263.6063.6463.64677
21 Dec 202364.0764.3363.9764.3364.33595
20 Dec 202364.9664.9664.9664.9664.96217
19 Dec 202365.1465.1465.1465.1465.14875
18 Dec 202364.8564.8564.8564.8564.85529
15 Dec 202364.6764.7764.6764.7764.77308
14 Dec 202364.8664.8664.8664.8664.861,089
13 Dec 202363.8663.9463.8663.9463.94865
12 Dec 202363.7763.7763.2363.3663.361,530
11 Dec 202364.2964.2964.2964.2964.29876
08 Dec 202364.1164.1164.0264.0264.021,097
07 Dec 202363.5563.5563.3463.3463.34176
06 Dec 202363.5363.5363.0063.2663.262,018
05 Dec 202363.9364.2163.5063.6963.69308
04 Dec 202363.8964.1863.8963.9463.94665
01 Dec 202364.7064.8063.6163.6163.61234
30 Nov 202365.0565.0563.6764.1964.19915
29 Nov 202364.9864.9864.5264.9464.94261
28 Nov 202364.2764.7164.1764.3464.34301
27 Nov 202363.8963.8963.8963.8963.89242
24 Nov 202364.2064.2064.1864.1864.18206
23 Nov 2023------
22 Nov 202364.3765.1963.5764.7664.76591
21 Nov 202365.3065.3065.0065.1965.19382
20 Nov 202365.7066.1065.3065.4265.42517
17 Nov 202364.6065.1764.6064.8964.89700
16 Nov 202364.7164.7863.3063.3863.382,197
15 Nov 202364.7564.7764.7464.7764.77444
14 Nov 202365.1065.1065.0065.0265.02381
13 Nov 202364.9765.7064.9765.5965.59419
10 Nov 202365.3065.3065.2365.2365.23360
09 Nov 202365.0065.0064.4664.4964.491,450
08 Nov 202364.7064.8363.9564.0064.00673
07 Nov 202366.4066.4064.7064.8864.881,498
06 Nov 202366.7266.7266.5266.7266.72179
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...