New Zealand markets open in 5 hours 15 minutes

Crude Oil Jan 24 (CL=F)

NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
78.37+0.51 (+0.66%)
As of 10:35AM EST. Market open.
Time period:
30 Nov 2022 - 30 Nov 2023
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
30 Nov 202377.7579.6077.4678.3778.37267,654
29 Nov 202376.5678.0975.6777.8677.86286,618
28 Nov 202375.0777.0274.6476.4176.41286,618
27 Nov 202375.3176.2374.0674.8674.86289,562
24 Nov 202376.7977.0975.0775.5475.54281,147
22 Nov 202377.7777.9773.7977.1077.10389,325
21 Nov 202377.6577.9276.9277.7777.77238,629
20 Nov 202375.6578.2275.6577.6077.60270,638
17 Nov 202372.9775.9972.7575.8975.89101,484
16 Nov 202376.6076.6372.1672.9072.90125,165
15 Nov 202378.1778.7776.3176.6676.66282,301
14 Nov 202378.5379.7777.7978.2678.26263,002
13 Nov 202377.1578.6476.2178.2678.26262,903
10 Nov 202375.5977.7375.3177.1777.17266,998
09 Nov 202375.6577.1675.2175.7475.74303,430
08 Nov 202377.1277.5374.9175.3375.33429,647
07 Nov 202380.9381.0577.0977.3777.37396,289
06 Nov 202381.1382.2480.6680.8280.82271,131
02 Nov 202382.5883.6080.1080.5180.51457,281
01 Nov 202380.8282.8380.2282.4682.46307,122
31 Oct 202381.4883.4280.3080.4480.44321,592
30 Oct 202382.5983.3780.7481.0281.02346,007
29 Oct 202385.0085.3081.8282.3182.31356,928
26 Oct 202383.5385.9083.1085.5485.54333,760
25 Oct 202385.3785.5982.5683.2183.21341,792
24 Oct 202383.6985.5682.0885.3985.39429,459
23 Oct 202386.1586.3082.9483.7483.74370,591
22 Oct 202388.0088.2985.3585.4985.49315,517
19 Oct 202390.2890.7888.3388.7588.75311,917
18 Oct 202388.2490.6886.6089.3789.3772,058
17 Oct 202387.8189.8887.2088.3288.3292,797
16 Oct 202387.0687.7585.6086.6686.66197,124
15 Oct 202387.7288.3386.3286.6686.66235,780
12 Oct 202383.5187.8383.3587.6987.69356,863
11 Oct 202383.2085.2082.3182.9182.91373,492
10 Oct 202385.9686.5183.1183.4983.49425,395
09 Oct 202386.4386.7485.1285.9785.97337,654
08 Oct 202385.2587.2484.6786.3886.38435,037
05 Oct 202382.2883.2881.5082.7982.79461,139
04 Oct 202384.4584.9282.1582.3182.31465,997
03 Oct 202389.4289.5984.1684.2284.22459,995
02 Oct 202388.6790.2787.7689.2389.23350,659
01 Oct 202390.8291.8888.4688.8288.82334,493
28 Sept 202391.7693.1090.3590.7990.79355,782
27 Sept 202393.7895.0391.3991.7191.71406,709
26 Sept 202390.5394.1790.4093.6893.68504,630
25 Sept 202389.8890.7488.1990.3990.39318,016
24 Sept 202390.5590.8389.0389.6889.68328,369
21 Sept 202389.6291.3389.3190.0390.03402,087
20 Sept 202389.3090.9888.3789.6389.63351,032
19 Sept 202391.5591.9889.8790.2890.28457,854
18 Sept 202392.2293.7491.0791.2091.2094,597
17 Sept 202391.2092.4390.7591.4891.48119,258
14 Sept 202390.6791.2389.2290.7790.77315,003
13 Sept 202388.8190.7988.6890.1690.16325,270
12 Sept 202388.7589.6488.2988.5288.52345,972
11 Sept 202387.2789.3787.2288.8488.84341,137
10 Sept 202387.4088.1586.7187.2987.29292,388
07 Sept 202386.7887.9586.1587.5187.51294,437
06 Sept 202387.5487.7486.3986.8786.87270,736
05 Sept 202386.7288.0885.9387.5487.54307,115
04 Sept 202386.0688.0785.0286.6986.69452,908
31 Aug 202383.6386.0683.4685.5585.55420,461
30 Aug 202381.7083.6981.4883.6383.63368,848
29 Aug 202381.2982.0580.8881.6381.63299,418
28 Aug 202379.9881.4179.3481.1681.16284,168
27 Aug 202380.1580.8779.6180.1080.10246,584
24 Aug 202378.8880.4578.1479.8379.83411,409
23 Aug 202378.5779.2877.5979.0579.05349,230
22 Aug 202379.6479.9177.6278.8978.89378,146
21 Aug 202380.8080.9980.1080.3580.35287,489
20 Aug 202381.4382.4780.6180.7280.72115,874
17 Aug 202380.0481.6179.5981.2581.25128,090
16 Aug 202379.2581.0878.9580.3980.39235,581
15 Aug 202381.2381.4379.0579.3879.38325,403
14 Aug 202382.5282.9180.4080.9980.99303,207
13 Aug 202383.0983.2081.7682.5182.51277,352
10 Aug 202382.8383.8182.2383.1983.19331,254
09 Aug 202384.2584.8982.5882.8282.82362,188
08 Aug 202382.8884.6582.6784.4084.40478,140
07 Aug 202382.5383.0879.9082.9282.92424,545
06 Aug 202382.8283.3081.5281.9481.94293,036
03 Aug 202381.7383.2481.5182.8282.82320,873
02 Aug 202379.7781.8678.6981.5581.55402,641
01 Aug 202382.0582.4379.0579.4979.49414,825
31 Jul 202381.7382.2280.5981.3781.37307,859
30 Jul 202380.6582.0080.1381.8081.80297,270
27 Jul 202379.8480.7179.0780.5880.58299,547
26 Jul 202378.9080.6078.8780.0980.09374,358
25 Jul 202379.3479.7778.5578.7878.78322,031
24 Jul 202378.8579.9078.2979.6379.63349,600
23 Jul 202377.0179.2876.4478.7478.74368,285
20 Jul 202375.7077.2975.6977.0777.07308,106
19 Jul 202375.3576.1574.7275.6375.63340,962
18 Jul 202375.8476.9775.0775.3575.3592,920
17 Jul 202374.1875.9673.8875.7575.75125,092
16 Jul 202375.0276.0973.8474.1574.15244,785
13 Jul 202377.1677.3075.1175.4275.42299,576
12 Jul 202375.8577.3375.3276.8976.89379,728
11 Jul 202374.8376.1574.6775.7575.75352,887
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...