UK markets closed

Crude Oil Sep 26 (CLU26.NYM)

NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
70.00+1.36 (+1.98%)
At close: 10:51AM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Jul 202468.2068.2068.2068.2068.208
25 Jul 202468.6468.6468.6468.6468.648
24 Jul 202468.3568.3568.3568.3568.353,990
23 Jul 202467.7867.7867.7867.7867.78120
22 Jul 202468.8268.8268.8268.8268.8210
19 Jul 202468.5668.5668.5668.5668.5644
18 Jul 202469.9769.9769.9769.9769.97115
17 Jul 202469.9369.9369.9369.9369.93216
16 Jul 202469.5169.5169.5169.5169.511
15 Jul 202470.1070.1070.1070.1070.10-
12 Jul 202470.3170.3170.3170.3170.3165
11 Jul 202470.3370.3370.3370.3370.3350
10 Jul 202470.4170.4170.4170.4170.41164
09 Jul 202470.3970.3970.3970.3970.3914
08 Jul 202471.1571.1571.1571.1571.15-
05 Jul 202471.2371.2371.2371.2371.23-
03 Jul 202471.6971.6971.6971.6971.69-
02 Jul 202471.1471.1471.1471.1471.1492
01 Jul 202471.1671.1671.1671.1671.16114
28 Jun 202470.1970.1970.1970.1970.19114
27 Jun 202470.4170.4170.4170.4170.4123
26 Jun 202470.0070.4870.0070.4870.4816
25 Jun 202470.1670.1670.1370.1670.16540
24 Jun 202470.0970.3670.0970.3670.3615
21 Jun 202469.7969.7969.7969.7969.79-
20 Jun 202470.1770.1770.1770.1770.17111
18 Jun 202469.9269.9269.9269.9269.92-
17 Jun 202469.0269.0269.0269.0269.022
14 Jun 202469.0669.0669.0669.0669.06252
13 Jun 202469.4269.4269.4269.4269.425
12 Jun 202469.3869.3869.3869.3869.3870
11 Jun 202469.1869.1869.1869.1869.188
10 Jun 202468.7768.7768.7768.7768.77174
07 Jun 202467.7567.7567.7567.7567.75-
06 Jun 202467.2167.2167.2167.2167.21337
05 Jun 202466.4966.4966.4966.4966.492
04 Jun 202466.4866.4866.4866.4866.482
03 Jun 202467.7967.7967.7967.7967.7910
31 May 202469.2169.2169.2169.2169.2130
30 May 202468.9368.9368.9368.9368.93-
29 May 202469.5069.5069.5069.5069.50-
28 May 202469.7369.7369.7369.7369.73567
24 May 202468.5168.5168.5168.5168.51-
23 May 202468.3568.3568.3568.3568.35-
22 May 202468.6768.6768.6768.6768.67904
21 May 202469.6069.6069.6069.6069.60-
20 May 202469.7869.7869.7869.7869.7829
17 May 202469.5969.5969.5969.5969.59-
16 May 202469.1469.1469.1469.1469.14167
15 May 202468.7568.7568.7568.7568.75-
14 May 202468.5468.5468.5468.5468.5442
13 May 202468.6168.6168.6168.6168.61-
10 May 202468.3368.3368.3368.3368.3335
09 May 202468.7868.7868.7868.7868.78291
08 May 202468.6268.6268.6268.6268.629
07 May 202468.8168.8168.8168.8168.81203
06 May 202469.0169.0169.0169.0169.01-
03 May 202468.7068.7068.7068.7068.7038
02 May 202468.5868.5868.5868.5868.58-
01 May 202468.1368.1368.1368.1368.13131
30 Apr 202469.8369.8369.8369.8369.83344
29 Apr 202470.1570.1570.1570.1570.1562
26 Apr 202470.5870.5870.5870.5870.58738
25 Apr 202470.3370.3370.3370.3370.33164
24 Apr 202470.0970.0970.0970.0970.09800
23 Apr 202469.8769.8769.8769.8769.87-
22 Apr 202469.4369.4369.4369.4369.43100
19 Apr 202469.5769.5769.5769.5769.57261
18 Apr 202469.8169.8169.8169.8169.812,400
17 Apr 202469.9669.9669.9669.9669.96194
16 Apr 202471.0871.0871.0871.0871.08121
15 Apr 202470.8270.8270.8270.8270.823
12 Apr 202470.5470.5470.5470.5470.5478
11 Apr 202470.1070.1070.1070.1070.10-
10 Apr 202470.0270.0270.0270.0270.02-
09 Apr 202469.6169.6169.6169.6169.611,500
08 Apr 202470.5070.5070.0670.0670.065
05 Apr 202470.1770.1770.1770.1770.1759
04 Apr 202470.3670.3670.3670.3670.36228
03 Apr 202470.0370.0370.0370.0370.031,781
02 Apr 202469.6169.6169.6169.6169.61-
01 Apr 202469.4069.4069.4069.4069.4050
28 Mar 202469.4269.4369.4269.4369.4351
27 Mar 202468.9368.9368.9368.9368.9310
26 Mar 202468.9568.9568.9568.9568.95-
25 Mar 202468.9768.9768.9768.9768.97-
22 Mar 202468.3868.3868.3868.3868.38250
21 Mar 202468.7468.7468.7468.7468.74-
20 Mar 202468.7168.7168.7168.7168.71800
19 Mar 202469.1569.1569.1569.1569.15-
18 Mar 202468.9568.9568.9568.9568.95854
15 Mar 202468.6468.6468.6468.6468.64306
14 Mar 202468.3768.3768.3768.3768.3758
13 Mar 202467.9667.9667.9667.9667.96-
12 Mar 202467.1367.1367.1367.1367.131
11 Mar 202467.2567.2567.2567.2567.25-
08 Mar 202466.7266.7266.7266.7266.7210
07 Mar 202467.1267.1267.1267.1267.1210
06 Mar 202466.9166.9166.9166.9166.9110
05 Mar 202466.8366.8366.8366.8366.834
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...