Australia markets closed

Crude Oil Feb 24 (CLG24.NYM)

NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
86.23+4.30 (+5.25%)
As of 04:37AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
30 June 202281.9381.9381.9381.9381.9376
29 June 202286.2386.2385.0185.0185.0176
28 June 202287.1287.1286.4286.4286.42224
27 June 202282.5584.1582.5584.1584.15285
24 June 202282.8882.8882.8882.8882.88244
23 June 202281.1281.1281.1281.1281.12136
22 June 202284.3284.3284.3284.3284.32230
21 June 202286.1386.1386.1386.1386.13499
20 June 2022------
17 June 202285.7485.7485.7485.7485.74452
16 June 202289.8089.8089.6289.6289.62266
15 June 202288.6389.0788.6388.6388.63128
14 June 202289.5389.5389.5389.5389.53101
13 June 202290.8890.8890.8890.8890.88159
10 June 202290.3590.3590.3590.3590.35259
09 June 202291.1491.1491.1491.1491.14203
08 June 202290.5990.5990.5990.5990.59161
07 June 202288.9988.9988.9988.9988.99139
06 June 202287.0087.0087.0087.0087.0012
03 June 202287.2787.2787.2787.2787.27328
02 June 202286.7286.7286.7286.7286.72124
01 June 202285.6385.6385.6385.6385.63162
31 May 202284.8784.8784.8784.8784.8751
30 May 2022------
27 May 202285.5985.5985.5985.5985.5926
26 May 202285.2285.2285.2285.2285.221,848
25 May 202283.6284.1683.6284.1684.16131
24 May 202283.6683.6683.6683.6683.66205
23 May 202283.3183.3183.3183.3183.3122
20 May 202282.3082.3082.3082.3082.30222
19 May 202282.7082.7082.7082.7082.7065
18 May 202281.4481.4481.4481.4481.4445
17 May 202283.2283.2283.2283.2283.22181
16 May 202283.6083.7583.6083.7583.756
13 May 202283.3883.3883.3883.3883.387
12 May 202282.2982.2982.2982.2982.294
11 May 202282.7382.7382.7382.7382.7356
10 May 202279.0079.0079.0079.0079.0017
09 May 202280.4580.4579.9079.9079.9055
06 May 202283.1183.1183.1183.1183.1163
05 May 202282.6782.6782.6782.6782.67185
04 May 202282.4082.4082.4082.4082.405
03 May 202279.8479.8479.8479.8479.842
02 May 202280.1780.1780.1780.1780.1715
29 Apr 202279.6479.6479.6479.6479.64336
28 Apr 202280.3580.3580.3580.3580.3519
27 Apr 202280.1780.1780.1780.1780.17210
26 Apr 202280.2480.2480.2480.2480.2437
25 Apr 202279.6079.6079.6079.6079.6048
22 Apr 202281.1281.1281.1281.1281.12-
21 Apr 202283.1883.1883.1883.1883.18188
20 Apr 202281.8182.1581.8181.8181.81333
19 Apr 202281.3881.3881.3881.3881.38349
18 Apr 202284.8284.8284.8284.8284.8212
14 Apr 202285.2685.2685.2685.2685.26250
13 Apr 202284.3085.2284.3085.2285.22110
12 Apr 202283.8583.8583.8583.8583.85424
11 Apr 202282.1082.1082.1082.1082.1028
08 Apr 202283.5683.5683.5683.5683.562
07 Apr 202282.7982.7982.7982.7982.79515
06 Apr 202281.8881.8881.8881.8881.885,996
05 Apr 202283.6783.6783.6783.6783.6770
04 Apr 202284.4884.4884.4884.4884.4866
01 Apr 202282.7882.7882.7882.7882.7858
31 Mar 202279.9579.9579.9579.9579.95525
30 Mar 202280.3680.3680.3680.3680.36246
29 Mar 202278.6078.6078.6078.6078.6042
28 Mar 202279.5079.5078.6978.6978.6961
25 Mar 202281.4981.4981.4981.4981.493
24 Mar 202281.1581.1580.2480.2480.242
23 Mar 202282.2882.2882.2882.2882.2859
22 Mar 202280.6680.6680.6680.6680.66109
21 Mar 202281.1581.1581.1581.1581.1589
18 Mar 202278.6078.6078.6078.6078.6058
17 Mar 202278.2978.2978.2978.2978.2921
16 Mar 202274.6374.6374.6374.6374.63104
15 Mar 202275.8275.8275.8275.8275.82154
14 Mar 202276.4876.4876.4876.4876.48332
11 Mar 202279.1879.1879.1879.1879.18186
10 Mar 202276.6476.6476.6476.6476.64194
09 Mar 202275.9475.9475.9475.9475.94516
08 Mar 202281.6381.6381.6381.6381.63116
07 Mar 202283.8283.8283.8283.8283.82180
04 Mar 202279.8583.6579.8583.6583.65218
03 Mar 202279.1679.1679.1679.1679.1620
02 Mar 202278.5978.5978.5978.5978.5992
01 Mar 202275.3875.3975.1675.1675.1662
28 Feb 202273.8573.8573.8573.8573.8562
25 Feb 202273.6773.6773.6773.6773.67253
24 Feb 202274.4274.4274.4274.4274.42253
23 Feb 202276.2576.2575.8875.8875.8851
22 Feb 202275.1175.1175.1175.1175.11369
18 Feb 202273.9273.9273.9273.9273.92243
17 Feb 202273.4173.4173.4173.4173.41243
16 Feb 202273.7273.7273.7273.7273.725
15 Feb 202273.0473.0473.0473.0473.0473
14 Feb 202275.1875.1875.1875.1875.1835
11 Feb 202274.7974.7974.7974.7974.79351
10 Feb 202273.8573.8573.8573.8573.8512
09 Feb 202273.7073.7073.7073.7073.7041
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...