New Zealand markets closed

Crude Oil Aug 24 (CL=F)

NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
80.25-2.57 (-3.10%)
As of 04:50PM EDT. Market open.
Time period:
21 Jul 2023 - 21 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
19 Jul 202482.4782.8880.0780.2580.2548,226
18 Jul 202483.1183.8282.0482.8282.8295,704
17 Jul 202480.8583.1080.4582.8582.85257,437
16 Jul 202481.9281.9380.2280.7680.76308,186
15 Jul 202482.1682.5881.4781.9181.91296,520
12 Jul 202482.8683.7482.1082.2182.21324,170
11 Jul 202482.4083.1381.6382.6282.62324,170
10 Jul 202481.8182.6680.8182.1082.10334,380
09 Jul 202482.2282.4881.2581.4181.41297,325
08 Jul 202483.1583.3282.0882.3382.33251,774
05 Jul 202483.6084.5283.0283.1683.16361,357
03 Jul 202483.2083.9382.4683.8883.88289,685
02 Jul 202483.4384.3882.7282.8182.81367,787
01 Jul 202481.4583.6481.3883.3883.38345,780
28 Jun 202481.8682.7280.9781.5481.54260,252
27 Jun 202480.8682.0480.5181.7481.74306,342
26 Jun 202480.7281.6380.1880.9080.90308,410
25 Jun 202481.7081.9080.5580.8380.83286,038
24 Jun 202480.4581.7880.2381.6381.63271,745
21 Jun 202481.2781.7980.3580.7380.73290,500
20 Jun 202481.5282.4181.1382.1782.17420,499
18 Jun 202480.4381.6779.7781.5781.57140,709
17 Jun 202478.4880.6677.9880.3380.33126,733
14 Jun 202477.9679.1577.7378.4578.45245,827
13 Jun 202478.3778.8977.6778.6278.62307,638
12 Jun 202478.2279.3277.8878.5078.50322,285
11 Jun 202478.1278.3677.2277.9077.90314,874
10 Jun 202475.3578.2975.2377.7477.74317,031
07 Jun 202475.6776.2575.2175.5375.53280,253
06 Jun 202474.3075.7974.0675.5575.55291,082
05 Jun 202472.9074.3372.8274.0774.07307,701
04 Jun 202474.0274.1372.4873.2573.25408,721
03 Jun 202476.9777.5273.9874.2274.22443,271
31 May 202477.9178.6276.6776.9976.99345,120
30 May 202479.2879.4277.6377.9177.91373,779
29 May 202480.2680.6278.9979.2379.23259,594
28 May 202477.8180.2977.6979.8379.83334,074
24 May 202477.0478.0576.1577.7277.72299,075
23 May 202477.2978.6676.4376.8776.87330,273
22 May 202478.2178.4177.2577.5777.57314,145
21 May 202479.7079.7278.0879.2679.26371,672
20 May 202480.0180.6079.1779.8079.8085,072
17 May 202479.3880.1479.0080.0680.0694,152
16 May 202478.8479.8578.2079.2379.23230,277
15 May 202478.4478.9276.7078.6378.63321,267
14 May 202479.2379.3877.6878.0278.02307,410
13 May 202478.1879.4977.7879.1279.12287,701
10 May 202479.5979.9678.1478.2678.26281,169
09 May 202479.2379.8078.9179.2679.26272,712
08 May 202478.3479.2776.8978.9978.99355,449
07 May 202478.7279.1777.5578.3878.38327,593
06 May 202478.1679.0977.9178.4878.48297,369
03 May 202479.0779.6377.9678.1178.11324,438
02 May 202479.1579.9078.4178.9578.95359,652
01 May 202481.4881.5778.8379.0079.00441,978
30 Apr 202482.7683.3080.9581.9381.93400,680
29 Apr 202483.6983.9182.4082.6382.63336,984
26 Apr 202483.8184.4683.3583.8583.85244,090
25 Apr 202482.8383.8381.9983.5783.57314,116
24 Apr 202483.4083.7182.4482.8182.81329,077
23 Apr 202482.1383.4380.8883.3683.36355,814
22 Apr 202483.0583.3581.8582.8582.85313,914
19 Apr 202482.6286.2881.8083.1483.1476,901
18 Apr 202482.7983.4781.5682.7382.7384,468
17 Apr 202485.3685.5182.5582.6982.69259,540
16 Apr 202485.7086.1884.7585.3685.36241,343
15 Apr 202485.9386.1184.0585.4185.41343,894
12 Apr 202485.6087.6785.2485.6685.66369,958
11 Apr 202486.3286.6384.8485.0285.02388,128
10 Apr 202485.3486.3884.5586.2186.21373,939
09 Apr 202486.5986.9885.0985.2385.23314,994
08 Apr 202486.1087.1084.6986.4386.43393,734
05 Apr 202486.8687.6386.3286.9186.91353,206
04 Apr 202485.6687.2284.6486.5986.59359,534
03 Apr 202485.4686.2084.8585.4385.43322,549
02 Apr 202484.0485.5083.8585.1585.15344,040
01 Apr 202483.1484.4982.6083.7183.71321,059
28 Mar 202481.7183.2181.5283.1783.17293,774
27 Mar 202481.2981.7480.5581.3581.35249,964
26 Mar 202481.9482.3681.2281.6281.62235,845
25 Mar 202480.8582.4880.5981.9581.95300,360
22 Mar 202480.8481.4580.4280.6380.63231,101
21 Mar 202481.4981.9280.3081.0781.07266,860
20 Mar 202483.2083.2181.4481.6881.68351,161
19 Mar 202482.8583.8582.3983.4783.4776,814
18 Mar 202481.0383.0981.0182.7282.7284,718
15 Mar 202481.1481.4580.4981.0481.04185,078
14 Mar 202479.6381.6279.5781.2681.26297,450
13 Mar 202478.0679.9077.5779.7279.72316,390
12 Mar 202478.0978.7377.3477.5677.56309,922
11 Mar 202477.8078.4776.7977.9377.93329,873
08 Mar 202479.5179.9977.5678.0178.01347,533
07 Mar 202479.1379.5378.0278.9378.93432,923
06 Mar 202478.1580.6777.9979.1379.13371,049
05 Mar 202478.7479.4977.5278.1578.15436,521
04 Mar 202480.1480.4178.5678.7478.74347,214
01 Mar 202478.2880.8578.0579.9779.97363,417
29 Feb 202478.2079.2877.9478.2678.26317,939
28 Feb 202478.4879.6277.7878.5478.54330,043
27 Feb 202477.6279.0077.1778.8778.87269,236
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...