Australia markets close in 55 minutes

Crude Oil Jan 26 (CLF26.NYM)

NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
67.50-1.63 (-2.36%)
As of 09:23AM EST. Market open.
Time period:
05 Dec 2021 - 05 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
05 Dec 202269.1369.1369.1369.1369.13-
02 Dec 202270.1770.1770.1770.1770.17-
01 Dec 202269.6469.6469.6469.6469.64-
30 Nov 202269.6069.6069.6069.6069.60-
29 Nov 202268.6168.6168.6168.6168.617
28 Nov 202268.3868.3868.3868.3868.38-
25 Nov 202267.7967.7967.7967.7967.79-
24 Nov 2022------
23 Nov 202268.1568.1568.1568.1568.15-
22 Nov 202268.4768.4768.4768.4768.47-
21 Nov 202267.5068.5367.5068.5368.532
18 Nov 202267.7467.7467.7467.7467.74-
17 Nov 202268.2368.2368.2368.2368.23-
16 Nov 202268.4168.4168.4168.4168.41-
15 Nov 202269.8469.8469.8469.8469.84-
14 Nov 202268.5968.5968.5968.5968.59-
11 Nov 202268.9168.9168.9168.9168.91-
10 Nov 202267.5867.5867.5867.5867.58-
09 Nov 202267.7067.7067.7067.7067.70-
08 Nov 202269.0069.0068.8968.8968.892
07 Nov 202269.7769.7769.7769.7769.77-
03 Nov 202269.7169.7169.7169.7169.71-
02 Nov 202268.7568.7568.7568.7568.75-
01 Nov 202269.3569.3569.3569.3569.35-
31 Oct 202268.4168.4168.4168.4168.41-
30 Oct 202268.2268.2268.2268.2268.22-
27 Oct 202267.7167.7167.7167.7167.71-
26 Oct 202268.4668.4668.4668.4668.46-
25 Oct 202268.0668.0668.0668.0668.06-
24 Oct 202267.4867.4867.4867.4867.48-
23 Oct 202266.4966.4966.4966.4966.49-
20 Oct 202266.8666.8666.8666.8666.86-
19 Oct 202267.2967.2967.2967.2967.29-
18 Oct 202267.5267.5267.5267.5267.52-
17 Oct 202266.0766.0766.0766.0766.07-
16 Oct 202265.2865.2865.2865.2865.28-
13 Oct 202264.6664.6664.6664.6664.66-
12 Oct 202265.7665.7665.7665.7665.76-
11 Oct 202265.2865.2865.2865.2865.28-
10 Oct 202266.4166.4166.4166.4166.41-
09 Oct 202267.0667.0667.0667.0667.06-
06 Oct 202267.6367.6367.6367.6367.63-
05 Oct 202265.9066.6865.9066.6866.681
04 Oct 202265.9065.9065.9065.9065.90-
03 Oct 202264.6164.6164.6164.6164.61-
02 Oct 202263.4663.4663.4663.4663.46-
29 Sept 202262.0862.0862.0862.0862.08-
28 Sept 202263.1363.1363.1363.1363.13-
27 Sept 202263.8563.8563.8563.8563.85-
26 Sept 202262.5262.5262.5262.5262.52-
25 Sept 202261.9561.9561.9561.9561.95-
22 Sept 202262.4462.4462.4462.4462.44-
21 Sept 202264.3464.3464.3464.3464.34-
20 Sept 202263.8863.8863.8863.8863.88-
19 Sept 202264.2864.2864.2864.2864.28-
18 Sept 202266.1566.1566.1566.1566.15-
15 Sept 202266.3366.3366.3366.3366.33-
14 Sept 202266.4866.4866.4866.4866.48-
13 Sept 202268.5668.5668.5668.5668.56-
12 Sept 202268.3968.3968.3968.3968.39-
11 Sept 202268.0068.4368.0068.4368.431
08 Sept 202267.4567.4567.4567.4567.45-
07 Sept 202265.3865.3965.3865.3965.392
06 Sept 202265.3865.3865.3865.3865.38-
05 Sept 202267.3967.3967.3967.3967.39-
04 Sept 2022------
01 Sept 202267.3567.3567.3567.3567.35-
31 Aug 202267.2967.2967.2967.2967.29-
30 Aug 202268.7168.7168.7168.7168.71-
29 Aug 202268.6268.6268.6268.6268.62-
28 Aug 202270.0070.0070.0070.0070.00-
25 Aug 202269.4769.4769.4769.4769.47-
24 Aug 202269.5269.5269.5269.5269.52100
23 Aug 202270.0570.0570.0570.0570.05-
22 Aug 202270.4770.4770.4770.4770.47-
21 Aug 202270.1470.1470.1470.1470.14-
18 Aug 202270.1570.1570.1570.1570.15-
17 Aug 202270.8970.8970.8970.8970.89-
16 Aug 202271.6471.6471.6471.6471.64-
15 Aug 202271.5071.5071.5071.5071.50-
14 Aug 202272.3072.3072.3072.3072.30-
11 Aug 202272.7872.7872.7872.7872.78-
10 Aug 202272.9472.9472.9472.9472.94-
09 Aug 202272.8372.8372.8372.8372.83-
08 Aug 202271.5571.5571.5571.5571.55-
07 Aug 202272.0272.0272.0272.0272.02-
04 Aug 202270.4170.4170.4170.4170.41-
03 Aug 202270.5970.5970.5970.5970.59-
02 Aug 202272.6372.6372.6372.6372.63-
01 Aug 202273.0573.0573.0573.0573.05-
31 July 202271.5171.5171.5171.5171.51-
28 July 202272.8372.8372.8372.8372.83-
27 July 202271.9071.9071.9071.9071.90-
26 July 202273.1273.1273.1273.1273.12-
25 July 202271.6071.6071.6071.6071.60-
24 July 202271.5271.5271.5271.5271.52-
21 July 202270.5370.5370.5370.5370.53-
20 July 202270.8070.8070.8070.8070.80-
19 July 202271.8671.8671.8671.8671.86-
18 July 202272.3472.3472.3472.3472.34-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...