UK markets closed

Crude Oil Apr 30 (CLJ30.NYM)

NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
52.80-5.76 (-9.84%)
At close: 01:14PM EDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202464.1664.1664.1664.1664.16-
27 Mar 202464.0664.0664.0664.0664.06-
26 Mar 202464.1064.1064.1064.1064.10-
25 Mar 202464.0664.0664.0664.0664.06-
22 Mar 202463.6763.6763.6763.6763.67-
21 Mar 202464.0364.0364.0364.0364.03-
20 Mar 202464.1364.1364.1364.1364.13-
19 Mar 202464.4064.4064.4064.4064.40-
18 Mar 202464.4264.4264.4264.4264.42-
15 Mar 202464.5364.5364.5364.5364.53-
14 Mar 202464.3664.3664.3664.3664.36-
13 Mar 202464.2864.2864.2864.2864.28-
12 Mar 202463.8763.8763.8763.8763.87-
11 Mar 202463.9563.9563.9563.9563.95-
08 Mar 202463.5863.5863.5863.5863.58-
07 Mar 202463.7863.7863.7863.7863.78-
06 Mar 202463.7063.7063.7063.7063.70-
05 Mar 202463.9463.9463.9463.9463.94-
04 Mar 202464.5664.5664.5664.5664.56-
01 Mar 202463.6763.6763.6763.6763.67-
29 Feb 202463.9163.9163.9163.9163.91-
28 Feb 202464.0264.0264.0264.0264.02-
27 Feb 202464.0564.0564.0564.0564.05-
26 Feb 202463.9563.9563.9563.9563.95-
23 Feb 202463.9263.9263.9263.9263.92-
22 Feb 202464.1064.1064.1064.1064.10-
21 Feb 202463.8363.8363.8363.8363.83-
20 Feb 202463.8263.8263.8263.8263.82-
16 Feb 202464.7864.7864.7864.7864.78-
15 Feb 202464.7164.7164.7164.7164.71-
14 Feb 202464.5764.5764.5764.5764.57-
13 Feb 202465.0165.0165.0165.0165.01-
12 Feb 202464.6864.6864.6864.6864.68-
09 Feb 202464.3064.3064.3064.3064.30-
08 Feb 202463.9963.9963.9963.9963.99-
07 Feb 202463.4063.4063.4063.4063.40-
06 Feb 202463.0663.0663.0663.0663.06-
05 Feb 202463.2563.2563.2563.2563.25-
02 Feb 202462.6862.6862.6862.6862.68-
01 Feb 202463.0963.0963.0963.0963.09-
31 Jan 202463.9463.9463.9463.9463.94-
30 Jan 202464.3864.3864.3864.3864.38-
29 Jan 202463.7163.7163.7163.7163.71-
26 Jan 202464.1964.1964.1964.1964.19-
25 Jan 202463.6963.6963.6963.6963.69-
24 Jan 202463.2963.2963.2963.2963.29-
23 Jan 202462.9962.9962.9962.9962.99-
22 Jan 202463.0363.0363.0363.0363.03-
19 Jan 202462.2462.2462.2462.2462.24-
18 Jan 202462.7562.7562.7562.7562.75-
17 Jan 202462.4162.4162.4162.4162.41-
16 Jan 202462.4662.4662.4662.4662.46-
12 Jan 202462.8062.8062.8062.8062.80-
11 Jan 202462.1062.1062.1062.1062.10-
10 Jan 202461.7361.7361.7361.7361.73-
09 Jan 202461.6361.6361.6361.6361.63-
08 Jan 202461.5461.5461.5461.5461.54-
05 Jan 202461.8061.8061.8061.8061.80-
04 Jan 202461.5561.5561.5561.5561.55-
03 Jan 202461.7961.7961.7961.7961.79-
02 Jan 202461.0361.0361.0361.0361.03-
29 Dec 202360.9260.9260.9260.9260.92-
28 Dec 202361.1261.1261.1261.1261.12-
27 Dec 202361.8061.8061.8061.8061.80-
26 Dec 202361.8761.8761.8761.8761.87-
22 Dec 202361.7461.7461.7461.7461.74-
21 Dec 202362.4062.4062.4062.4062.40-
20 Dec 202363.0363.0363.0363.0363.03-
19 Dec 202363.1763.1763.1763.1763.17-
18 Dec 202362.9862.9862.9862.9862.98-
15 Dec 202363.0363.0363.0363.0363.03-
14 Dec 202363.1163.1163.1163.1163.11-
13 Dec 202362.2162.2162.2162.2162.21-
12 Dec 202361.5561.5561.5561.5561.55-
11 Dec 202362.2562.2562.2562.2562.25-
08 Dec 202362.0062.0062.0062.0062.00-
07 Dec 202361.3161.3161.3161.3161.31-
06 Dec 202361.1861.1861.1861.1861.18-
05 Dec 202360.7060.7060.7060.7060.70-
04 Dec 202360.8860.8860.8860.8860.88-
01 Dec 202360.5560.5560.5560.5560.55-
30 Nov 202360.9260.9260.9260.9260.92-
29 Nov 202361.4961.4961.4961.4961.49-
28 Nov 202360.9160.9160.9160.9160.91-
27 Nov 202360.4460.4460.4460.4460.44-
24 Nov 202360.6660.6660.6660.6660.66-
23 Nov 2023------
22 Nov 202361.1661.1661.1661.1661.16-
21 Nov 202361.5661.5661.5661.5661.56-
20 Nov 202361.7761.7761.7761.7761.77-
17 Nov 202361.4661.4661.4661.4661.46-
16 Nov 202360.0560.0560.0560.0560.05-
15 Nov 202360.5360.5360.5360.5360.53-
14 Nov 202360.6860.6860.6860.6860.68-
13 Nov 202361.2861.2861.2861.2861.28-
10 Nov 202360.8960.8960.8960.8960.89-
09 Nov 202360.1560.1560.1560.1560.15-
08 Nov 202359.4859.4859.4859.4859.48-
07 Nov 202360.2660.2660.2660.2660.26-
06 Nov 202361.9061.9061.9061.9061.90-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...