News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

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

Date	Open	High	Low	Close*	Adj. close**	Volume
01 July 2022	65.87	65.87	65.87	65.87	65.87	-
30 June 2022	66.12	66.12	66.12	66.12	66.12	-
29 June 2022	68.54	68.54	68.54	68.54	68.54	-
28 June 2022	68.80	68.80	68.80	68.80	68.80	-
27 June 2022	67.26	67.26	67.26	67.26	67.26	-
24 June 2022	66.11	66.11	66.11	66.11	66.11	-
23 June 2022	64.16	64.16	64.16	64.16	64.16	-
22 June 2022	66.15	66.15	66.15	66.15	66.15	-
21 June 2022	67.30	67.30	67.30	67.30	67.30	-
20 June 2022	-	-	-	-	-	-
17 June 2022	67.59	67.59	67.59	67.59	67.59	-
16 June 2022	68.40	68.41	68.40	68.41	68.41	-
15 June 2022	66.80	66.80	66.80	66.80	66.80	-
14 June 2022	67.12	67.12	67.12	67.12	67.12	-
13 June 2022	67.96	67.96	67.96	67.96	67.96	-
10 June 2022	67.59	67.59	67.59	67.59	67.59	-
09 June 2022	68.09	68.09	68.09	68.09	68.09	-
08 June 2022	67.11	67.11	67.11	67.11	67.11	-
07 June 2022	67.08	67.08	67.08	67.08	67.08	-
06 June 2022	65.52	65.52	65.52	65.52	65.52	-
03 June 2022	66.05	66.05	66.05	66.05	66.05	-
02 June 2022	66.70	66.70	66.70	66.70	66.70	-
01 June 2022	66.28	66.28	66.28	66.28	66.28	-
31 May 2022	66.89	66.89	66.89	66.89	66.89	-
30 May 2022	-	-	-	-	-	-
27 May 2022	67.43	67.43	67.43	67.43	67.43	-
26 May 2022	67.67	67.67	67.67	67.67	67.67	-
25 May 2022	67.83	67.83	67.83	67.83	67.83	-
24 May 2022	67.56	67.56	67.56	67.56	67.56	-
23 May 2022	67.15	67.15	67.15	67.15	67.15	-
20 May 2022	66.13	66.13	66.13	66.13	66.13	-
19 May 2022	66.64	66.64	66.64	66.64	66.64	-
18 May 2022	65.82	65.82	65.82	65.82	65.82	-
17 May 2022	66.15	66.15	66.15	66.15	66.15	-
16 May 2022	64.72	64.72	64.72	64.72	64.72	-
13 May 2022	64.67	64.67	64.67	64.67	64.67	-
12 May 2022	66.36	66.36	66.36	66.36	66.36	-
11 May 2022	66.94	66.94	66.94	66.94	66.94	-
10 May 2022	64.00	64.00	64.00	64.00	64.00	-
09 May 2022	63.84	63.84	63.84	63.84	63.84	-
06 May 2022	65.76	65.76	65.76	65.76	65.76	-
05 May 2022	65.88	65.88	65.88	65.88	65.88	-
04 May 2022	65.55	65.55	65.55	65.55	65.55	-
03 May 2022	64.06	64.06	64.06	64.06	64.06	-
02 May 2022	63.62	63.62	63.62	63.62	63.62	-
29 Apr 2022	63.42	63.42	63.42	63.42	63.42	-
28 Apr 2022	64.15	64.15	64.15	64.15	64.15	-
27 Apr 2022	63.94	63.94	63.94	63.94	63.94	-
26 Apr 2022	64.60	64.60	64.60	64.60	64.60	-
25 Apr 2022	64.70	64.70	64.70	64.70	64.70	-
22 Apr 2022	65.09	65.09	65.09	65.09	65.09	-
21 Apr 2022	66.81	66.81	66.81	66.81	66.81	-
20 Apr 2022	65.54	65.54	65.54	65.54	65.54	-
19 Apr 2022	65.76	65.76	65.76	65.76	65.76	-
18 Apr 2022	66.32	66.32	66.32	66.32	66.32	-
14 Apr 2022	66.89	66.89	66.89	66.89	66.89	-
13 Apr 2022	67.95	67.95	67.95	67.95	67.95	-
12 Apr 2022	68.02	68.02	68.02	68.02	68.02	-
11 Apr 2022	67.52	67.52	67.52	67.52	67.52	-
08 Apr 2022	68.32	68.32	68.32	68.32	68.32	-
07 Apr 2022	68.31	68.31	68.31	68.31	68.31	-
06 Apr 2022	67.07	67.07	67.07	67.07	67.07	-
05 Apr 2022	68.26	68.26	68.26	68.26	68.26	-
04 Apr 2022	69.31	69.31	69.31	69.31	69.31	-
01 Apr 2022	70.13	70.13	70.13	70.13	70.13	-
31 Mar 2022	67.18	67.18	67.18	67.18	67.18	-
30 Mar 2022	67.24	67.24	67.24	67.24	67.24	-
29 Mar 2022	66.98	66.98	66.98	66.98	66.98	-
28 Mar 2022	67.16	67.16	67.16	67.16	67.16	-
25 Mar 2022	67.51	67.51	67.51	67.51	67.51	-
24 Mar 2022	66.46	66.46	66.46	66.46	66.46	-
23 Mar 2022	68.01	68.01	68.01	68.01	68.01	-
22 Mar 2022	67.76	67.76	67.76	67.76	67.76	-
21 Mar 2022	67.88	67.88	67.88	67.88	67.88	-
18 Mar 2022	66.64	66.64	66.64	66.64	66.64	-
17 Mar 2022	66.73	66.73	66.73	66.73	66.73	-
16 Mar 2022	64.89	64.89	64.89	64.89	64.89	-
15 Mar 2022	66.26	66.26	66.26	66.26	66.26	-
14 Mar 2022	64.38	64.38	64.38	64.38	64.38	-
11 Mar 2022	65.68	65.68	65.68	65.68	65.68	-
10 Mar 2022	64.09	64.09	64.09	64.09	64.09	-
09 Mar 2022	63.82	63.82	63.82	63.82	63.82	-
08 Mar 2022	63.89	63.89	63.89	63.89	63.89	-
07 Mar 2022	66.92	66.92	66.92	66.92	66.92	-
04 Mar 2022	68.49	68.49	68.49	68.49	68.49	-
03 Mar 2022	68.58	68.58	68.58	68.58	68.58	-
02 Mar 2022	68.69	68.69	68.69	68.69	68.69	-
01 Mar 2022	66.13	66.13	66.13	66.13	66.13	-
28 Feb 2022	64.62	64.62	64.62	64.62	64.62	-
25 Feb 2022	65.86	65.86	65.86	65.86	65.86	-
24 Feb 2022	67.39	67.39	67.39	67.39	67.39	-
23 Feb 2022	68.92	68.92	68.92	68.92	68.92	-
22 Feb 2022	67.97	67.97	67.97	67.97	67.97	-
18 Feb 2022	66.84	66.84	66.84	66.84	66.84	-
17 Feb 2022	66.53	66.53	66.53	66.53	66.53	-
16 Feb 2022	66.37	66.37	66.37	66.37	66.37	-
15 Feb 2022	65.97	65.97	65.97	65.97	65.97	-
14 Feb 2022	67.44	67.44	67.44	67.44	67.44	-
11 Feb 2022	67.24	67.24	67.24	67.24	67.24	-
10 Feb 2022	66.73	66.73	66.73	66.73	66.73	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,796.90+76.50(+1.14%)

AUD/USD0.6852+0.0034(+0.49%)

ASX 2006,612.60+72.70(+1.11%)

OIL107.44-0.99(-0.91%)

GOLD1,808.70+7.20(+0.40%)

BTC-AUD27,941.56-56.45(-0.20%)

News that makes you smarter and richer... For free.

Crude Oil Jan 28 (CLF28.NYM)

ALL ORDS
6,796.90
+76.50(+1.14%)

AUD/USD
0.6852
+0.0034(+0.49%)

ASX 200
6,612.60
+72.70(+1.11%)

OIL
107.44
-0.99(-0.91%)

GOLD
1,808.70
+7.20(+0.40%)

BTC-AUD
27,941.56
-56.45(-0.20%)