Australia markets closed

Crude Oil Jan 28 (CLF28.NYM)

NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
54.00+0.08 (+0.15%)
As of 09:56AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 July 202265.8765.8765.8765.8765.87-
30 June 202266.1266.1266.1266.1266.12-
29 June 202268.5468.5468.5468.5468.54-
28 June 202268.8068.8068.8068.8068.80-
27 June 202267.2667.2667.2667.2667.26-
24 June 202266.1166.1166.1166.1166.11-
23 June 202264.1664.1664.1664.1664.16-
22 June 202266.1566.1566.1566.1566.15-
21 June 202267.3067.3067.3067.3067.30-
20 June 2022------
17 June 202267.5967.5967.5967.5967.59-
16 June 202268.4068.4168.4068.4168.41-
15 June 202266.8066.8066.8066.8066.80-
14 June 202267.1267.1267.1267.1267.12-
13 June 202267.9667.9667.9667.9667.96-
10 June 202267.5967.5967.5967.5967.59-
09 June 202268.0968.0968.0968.0968.09-
08 June 202267.1167.1167.1167.1167.11-
07 June 202267.0867.0867.0867.0867.08-
06 June 202265.5265.5265.5265.5265.52-
03 June 202266.0566.0566.0566.0566.05-
02 June 202266.7066.7066.7066.7066.70-
01 June 202266.2866.2866.2866.2866.28-
31 May 202266.8966.8966.8966.8966.89-
30 May 2022------
27 May 202267.4367.4367.4367.4367.43-
26 May 202267.6767.6767.6767.6767.67-
25 May 202267.8367.8367.8367.8367.83-
24 May 202267.5667.5667.5667.5667.56-
23 May 202267.1567.1567.1567.1567.15-
20 May 202266.1366.1366.1366.1366.13-
19 May 202266.6466.6466.6466.6466.64-
18 May 202265.8265.8265.8265.8265.82-
17 May 202266.1566.1566.1566.1566.15-
16 May 202264.7264.7264.7264.7264.72-
13 May 202264.6764.6764.6764.6764.67-
12 May 202266.3666.3666.3666.3666.36-
11 May 202266.9466.9466.9466.9466.94-
10 May 202264.0064.0064.0064.0064.00-
09 May 202263.8463.8463.8463.8463.84-
06 May 202265.7665.7665.7665.7665.76-
05 May 202265.8865.8865.8865.8865.88-
04 May 202265.5565.5565.5565.5565.55-
03 May 202264.0664.0664.0664.0664.06-
02 May 202263.6263.6263.6263.6263.62-
29 Apr 202263.4263.4263.4263.4263.42-
28 Apr 202264.1564.1564.1564.1564.15-
27 Apr 202263.9463.9463.9463.9463.94-
26 Apr 202264.6064.6064.6064.6064.60-
25 Apr 202264.7064.7064.7064.7064.70-
22 Apr 202265.0965.0965.0965.0965.09-
21 Apr 202266.8166.8166.8166.8166.81-
20 Apr 202265.5465.5465.5465.5465.54-
19 Apr 202265.7665.7665.7665.7665.76-
18 Apr 202266.3266.3266.3266.3266.32-
14 Apr 202266.8966.8966.8966.8966.89-
13 Apr 202267.9567.9567.9567.9567.95-
12 Apr 202268.0268.0268.0268.0268.02-
11 Apr 202267.5267.5267.5267.5267.52-
08 Apr 202268.3268.3268.3268.3268.32-
07 Apr 202268.3168.3168.3168.3168.31-
06 Apr 202267.0767.0767.0767.0767.07-
05 Apr 202268.2668.2668.2668.2668.26-
04 Apr 202269.3169.3169.3169.3169.31-
01 Apr 202270.1370.1370.1370.1370.13-
31 Mar 202267.1867.1867.1867.1867.18-
30 Mar 202267.2467.2467.2467.2467.24-
29 Mar 202266.9866.9866.9866.9866.98-
28 Mar 202267.1667.1667.1667.1667.16-
25 Mar 202267.5167.5167.5167.5167.51-
24 Mar 202266.4666.4666.4666.4666.46-
23 Mar 202268.0168.0168.0168.0168.01-
22 Mar 202267.7667.7667.7667.7667.76-
21 Mar 202267.8867.8867.8867.8867.88-
18 Mar 202266.6466.6466.6466.6466.64-
17 Mar 202266.7366.7366.7366.7366.73-
16 Mar 202264.8964.8964.8964.8964.89-
15 Mar 202266.2666.2666.2666.2666.26-
14 Mar 202264.3864.3864.3864.3864.38-
11 Mar 202265.6865.6865.6865.6865.68-
10 Mar 202264.0964.0964.0964.0964.09-
09 Mar 202263.8263.8263.8263.8263.82-
08 Mar 202263.8963.8963.8963.8963.89-
07 Mar 202266.9266.9266.9266.9266.92-
04 Mar 202268.4968.4968.4968.4968.49-
03 Mar 202268.5868.5868.5868.5868.58-
02 Mar 202268.6968.6968.6968.6968.69-
01 Mar 202266.1366.1366.1366.1366.13-
28 Feb 202264.6264.6264.6264.6264.62-
25 Feb 202265.8665.8665.8665.8665.86-
24 Feb 202267.3967.3967.3967.3967.39-
23 Feb 202268.9268.9268.9268.9268.92-
22 Feb 202267.9767.9767.9767.9767.97-
18 Feb 202266.8466.8466.8466.8466.84-
17 Feb 202266.5366.5366.5366.5366.53-
16 Feb 202266.3766.3766.3766.3766.37-
15 Feb 202265.9765.9765.9765.9765.97-
14 Feb 202267.4467.4467.4467.4467.44-
11 Feb 202267.2467.2467.2467.2467.24-
10 Feb 202266.7366.7366.7366.7366.73-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...