UK markets closed

Crude Oil Sep 26 (CLU26.NYM)

NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
70.50+0.54 (+0.77%)
As of 09:47AM EDT. Market open.
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
17 Apr 202469.9669.9669.9669.9669.96121
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
04 Mar 202467.4267.4267.4267.4267.42-
01 Mar 202466.8866.8866.8866.8866.88-
29 Feb 202466.6766.6766.6766.6766.67-
28 Feb 202466.8866.8866.8866.8866.88-
27 Feb 202467.0567.0567.0567.0567.05-
26 Feb 202466.7366.7366.7366.7366.73-
23 Feb 202466.4366.4366.4366.4366.43-
22 Feb 202467.0467.0467.0467.0467.04-
21 Feb 202466.7666.7666.7666.7666.76-
20 Feb 202466.6066.6066.6066.6066.60-
16 Feb 202467.4667.4667.4667.4667.46-
15 Feb 202467.2367.2367.2367.2367.23-
14 Feb 202466.9166.9166.9166.9166.91-
13 Feb 202467.5267.5267.5267.5267.52-
12 Feb 202467.2767.2767.2767.2767.27-
09 Feb 202467.1167.1167.1167.1167.11-
08 Feb 202466.6766.6766.6766.6766.67650
07 Feb 202465.7465.7465.7465.7465.74260
06 Feb 202465.4365.4365.4365.4365.43-
05 Feb 202465.4165.4165.4165.4165.41-
02 Feb 202464.9164.9164.9164.9164.91-
01 Feb 202465.5965.5965.5965.5965.59-
31 Jan 202466.8866.8866.8866.8866.88-
30 Jan 202467.8767.8767.8767.8767.87400
29 Jan 202467.2367.2367.2367.2367.2352
26 Jan 202467.2167.8967.2167.8967.8918
25 Jan 202467.4167.4167.4167.4167.41400
24 Jan 202466.5966.5966.5966.5966.59-
23 Jan 202466.2966.2966.2966.2966.29-
22 Jan 202466.4366.4366.4366.4366.43-
19 Jan 202465.3865.3865.3865.3865.38-
18 Jan 202465.9265.9265.9265.9265.92-
17 Jan 202465.3665.3665.3665.3665.36100
16 Jan 202465.5265.5265.5265.5265.52-
12 Jan 202465.9465.9465.9465.9465.9460
11 Jan 202465.1665.1665.1665.1665.16100
10 Jan 202464.7664.7664.7664.7664.76-
09 Jan 202464.9364.9364.9364.9364.9380
08 Jan 202464.6064.6064.6064.6064.60-
05 Jan 202465.8265.8265.8265.8265.82-
04 Jan 202465.2865.2865.2865.2865.28100
03 Jan 202465.7465.7465.7465.7465.74-
02 Jan 202464.5664.5664.5664.5664.56-
29 Dec 202364.8264.8264.8264.8264.82-
28 Dec 202365.0465.0465.0465.0465.041
27 Dec 202366.2666.2666.2666.2666.26-
26 Dec 202366.4866.4866.4866.4866.48-
22 Dec 202365.9565.9565.9565.9565.95-
21 Dec 202366.6866.6866.6866.6866.68-
20 Dec 202367.2767.2767.2767.2767.27-
19 Dec 202367.4967.4967.4967.4967.49-
18 Dec 202366.9966.9966.9966.9966.99-
15 Dec 202366.6766.6766.6766.6766.67-
14 Dec 202366.7766.7766.7766.7766.77-
13 Dec 202365.5865.5865.5865.5865.5844
12 Dec 202364.8264.8264.8264.8264.82-
11 Dec 202366.1466.1466.1466.1466.14-
08 Dec 202365.8265.8265.8265.8265.82-
07 Dec 202364.9964.9964.9964.9964.99-
06 Dec 202364.9764.9764.9764.9764.97-
05 Dec 202366.0366.0366.0366.0366.03-
04 Dec 202366.4866.4866.4866.4866.48-
01 Dec 202366.2066.2066.2066.2066.20-
30 Nov 202366.9466.9466.9466.9466.9412
29 Nov 202368.0568.0568.0568.0568.0541
28 Nov 202367.3167.3167.3167.3167.31-
27 Nov 202366.6966.6966.6966.6966.69-
24 Nov 202367.0367.0367.0367.0367.03-
23 Nov 2023------
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...