Australia markets closed

Crude Oil Jan 26 (CLF26.NYM)

NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
70.20-0.69 (-0.97%)
As of 09:50AM EDT. Market open.
Time period:
23 July 2023 - 23 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
22 July 202470.2970.2970.2070.2070.201
19 July 202470.6770.6770.6770.6770.67231
18 July 202472.3172.3172.3172.3172.31138
17 July 202472.3472.3472.2772.2772.27378
16 July 202471.6871.6871.6871.6871.68299
15 July 202472.4472.4472.4472.4472.4426
12 July 202472.6572.6572.6572.6572.65253
11 July 202472.7172.7172.7172.7172.71204
10 July 202472.7472.7472.7272.7272.72236
09 July 202473.2473.2572.7372.7372.73862
08 July 202473.3773.5773.3773.5773.57180
05 July 202473.7573.7573.7573.7573.75809
03 July 202474.3174.3174.3174.3174.31885
02 July 202473.6673.6673.6673.6673.662,764
01 July 202473.4473.6773.4473.6773.67393
28 June 202472.6172.6172.6172.6172.61306
27 June 202472.9072.9072.8472.8472.84155
26 June 202472.8472.8472.8372.8372.83143
25 June 202472.4972.4972.4972.4972.49170
24 June 202472.7572.7572.7572.7572.7592
21 June 202472.0672.0672.0672.0672.06196
20 June 202472.5072.5072.5072.5072.50430
18 June 202472.2072.2072.2072.2072.20216
17 June 202471.2671.2671.2671.2671.26495
14 June 202471.6571.6571.1071.1071.10104
13 June 202470.9972.1570.9971.5071.50303
12 June 202471.6071.6071.3971.3971.39183
11 June 202471.1071.1071.1071.1071.10198
10 June 202470.7170.7170.7170.7170.71156
07 June 202469.4469.5269.4469.5269.5266
06 June 202469.0869.0869.0869.0869.08575
05 June 202468.2068.2068.2068.2068.20246
04 June 202468.1368.1368.1368.1368.1395
03 June 202469.4669.4669.4669.4669.46269
31 May 202471.1471.1471.1471.1471.14393
30 May 202471.0271.0271.0271.0271.02217
29 May 202471.7571.7571.7571.7571.7581
28 May 202472.0272.0272.0272.0272.02482
24 May 202470.5470.5470.5470.5470.5456
23 May 202470.3070.3070.3070.3070.3046
22 May 202470.6870.6870.6870.6870.6892
21 May 202471.6971.6971.6971.6971.6997
20 May 202471.9771.9771.9771.9771.9719
17 May 202471.8571.8571.8571.8571.8531
16 May 202471.3171.3171.3171.3171.3130
15 May 202470.8570.8570.8570.8570.8563
14 May 202470.6470.6470.6470.6470.6418
13 May 202470.8870.8870.8870.8870.88229
10 May 202470.5270.5270.5270.5270.52269
09 May 202471.0471.0471.0471.0471.0427
08 May 202470.8770.8770.8770.8770.8764
07 May 202470.9870.9870.9870.9870.98410
06 May 202471.1171.1171.1171.1171.111,136
03 May 202470.7770.7770.7770.7770.7710
02 May 202470.8270.8270.7470.7470.74434
01 May 202470.3170.3170.3170.3170.31247
30 Apr 202472.2672.2672.2672.2672.2654
29 Apr 202472.6372.6372.6372.6372.6349
26 Apr 202473.1273.1273.1273.1273.1231
25 Apr 202472.8072.8072.8072.8072.80408
24 Apr 202472.5172.5172.5172.5172.5121
23 Apr 202472.3972.3972.3972.3972.3923
22 Apr 202471.8071.8071.8071.8071.80118
19 Apr 202471.9971.9971.9971.9971.99183
18 Apr 202472.2672.2672.2672.2672.2612
17 Apr 202472.4572.4572.4572.4572.45164
16 Apr 202473.7873.7873.7873.7873.78128
15 Apr 202473.5873.5873.5873.5873.58127
12 Apr 202473.3773.3773.3773.3773.37103
11 Apr 202472.9272.9272.9272.9272.9214
10 Apr 202472.9772.9772.9772.9772.9785
09 Apr 202472.4572.4572.4572.4572.4581
08 Apr 202472.9572.9572.9572.9572.9544
05 Apr 202473.1373.1373.1373.1373.13168
04 Apr 202473.2573.2573.2373.2573.251,215
03 Apr 202472.6572.7472.6572.7472.74368
02 Apr 202472.2572.2572.2572.2572.25111
01 Apr 202471.9171.9171.9171.9171.91-
28 Mar 202471.9471.9471.9471.9471.94-
27 Mar 202471.2671.2671.2671.2671.2636
26 Mar 202471.2971.2971.2971.2971.29-
25 Mar 202471.3771.3771.3771.3771.3722
22 Mar 202471.1071.1070.6670.6670.665
21 Mar 202471.0971.0971.0971.0971.0973
20 Mar 202471.0471.0471.0471.0471.04103
19 Mar 202471.6071.6071.6071.6071.60359
18 Mar 202471.3771.3771.3771.3771.37172
15 Mar 202470.9070.9070.9070.9070.90328
14 Mar 202470.6470.6470.6470.6470.64268
13 Mar 202470.0670.0670.0670.0670.0643
12 Mar 202469.0469.0469.0469.0469.0452
11 Mar 202469.2069.2069.2069.2069.2019
08 Mar 202468.7068.7068.7068.7068.7030
07 Mar 202469.1569.1569.1569.1569.1537
06 Mar 202469.0069.0069.0069.0069.00169
05 Mar 202468.7368.7368.7368.7368.7315
04 Mar 202469.3069.3069.3069.3069.3014
01 Mar 202468.9868.9868.9868.9868.9873
29 Feb 202468.5768.5768.5768.5768.5773
28 Feb 202468.7968.7968.7968.7968.7988
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...