Australia markets close in 5 hours 11 minutes

Crude Oil Feb 26 (CLG26.NYM)

NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
70.25-1.01 (-1.42%)
As of 05:15AM EDT. Market open.
Time period:
07 Oct 2023 - 07 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
07 Oct 202470.2570.2570.2570.2570.255
04 Oct 202469.3069.3069.3069.3069.30925
03 Oct 202469.7469.7469.6369.6369.63925
02 Oct 202467.3067.3067.3067.3067.30502
01 Oct 202467.8367.8367.2367.2367.23904
30 Sept 202466.2366.2366.2366.2366.23202
27 Sept 202465.9865.9865.9865.9865.98430
26 Sept 202465.8065.8065.8065.8065.80328
25 Sept 202466.8266.8266.8266.8266.82414
24 Sept 202467.7867.7867.7867.7867.78100
23 Sept 202466.8466.8466.8466.8466.84187
20 Sept 202467.0167.0167.0167.0167.0199
19 Sept 202467.0767.0767.0767.0767.0776
18 Sept 202466.5066.5066.5066.5066.50196
17 Sept 202466.5966.5966.5966.5966.59107
16 Sept 202465.9565.9565.9565.9565.95119
13 Sept 202465.0565.3965.0565.0565.05354
12 Sept 202465.5565.5565.5565.5565.55234
11 Sept 202464.4464.4464.4464.4464.44420
10 Sept 202463.2963.4063.2863.4063.402,055
09 Sept 202465.2865.2865.2865.2865.28167
06 Sept 202465.1365.1365.1365.1365.13756
05 Sept 202466.1866.1866.1866.1866.18469
04 Sept 202465.7065.7065.7065.7065.701,384
03 Sept 202466.0066.0566.0066.0566.05149
30 Aug 202468.0268.0267.9368.0268.02231
29 Aug 202469.2369.2369.2369.2369.2392
28 Aug 202468.3968.3968.3968.3968.39267
27 Aug 202469.1669.1669.1669.1669.161,046
26 Aug 202470.0870.0870.0870.0870.0888
23 Aug 202468.9368.9368.9368.9368.93678
22 Aug 202467.7567.7567.7567.7567.75214
21 Aug 202467.1867.1867.1867.1867.18501
20 Aug 202467.9167.9567.8967.8967.89174
19 Aug 202468.5368.5368.5368.5368.532,906
16 Aug 202469.4669.4669.4669.4669.46156
15 Aug 202470.3770.3770.3770.3770.37190
14 Aug 202469.7469.7469.7469.7469.74130
13 Aug 202470.0970.0970.0970.0970.09217
12 Aug 202470.5071.1270.5071.1271.1267
09 Aug 202469.5469.5469.5469.5469.5434
08 Aug 202469.1469.1469.1469.1469.14338
07 Aug 202468.3768.3768.3768.3768.37836
06 Aug 202467.3567.3567.3567.3567.35203
05 Aug 202467.6167.6167.6167.6167.61214
02 Aug 202467.5467.5467.5467.5467.54286
01 Aug 202469.6969.6969.6969.6969.69175
31 July 202470.2270.4470.2270.4470.44306
30 July 202468.9768.9768.8868.8868.8833
29 July 202469.3469.3469.3469.3469.3481
26 July 202469.8069.8069.8069.8069.80179
25 July 202470.3470.3470.3470.3470.3488
24 July 202470.0470.0470.0470.0470.04164
23 July 202469.4269.4269.4269.4269.42249
22 July 202470.5870.5870.5870.5870.58123
19 July 202470.3570.3570.3570.3570.35134
18 July 202471.9671.9671.9671.9671.96108
17 July 202471.9171.9171.9171.9171.91554
16 July 202471.3571.3571.3571.3571.35128
15 July 202472.0972.0972.0972.0972.0963
12 July 202472.3072.3072.3072.3072.30122
11 July 202472.3572.3572.3572.3572.35148
10 July 202472.3772.3772.3772.3772.37223
09 July 202472.8872.8872.3872.3872.38715
08 July 202473.2073.2073.2073.2073.20223
05 July 202473.3773.3773.3773.3773.37252
03 July 202473.9273.9273.9273.9273.92276
02 July 202473.2873.2873.2873.2873.28196
01 July 202473.2973.2973.2973.2973.29242
28 June 202472.2572.2572.2572.2572.25402
27 June 202472.4872.4872.4872.4872.48109
26 June 202472.4872.4872.4872.4872.48177
25 June 202472.1572.1572.1572.1572.15107
24 June 202472.4072.4072.4072.4072.4080
21 June 202471.7371.7371.7371.7371.7372
20 June 202472.1572.1572.1572.1572.15214
18 June 202470.9371.8670.9371.8671.8657
17 June 202470.9270.9270.9270.9270.92180
14 June 202471.3471.3470.8070.8070.8031
13 June 202471.1971.1971.1971.1971.1928
12 June 202471.0971.0971.0971.0971.0966
11 June 202470.8170.8170.8170.8170.81510
10 June 202470.4370.4370.4370.4370.4322
07 June 202469.2069.2669.1969.2669.266
06 June 202468.8168.8168.8168.8168.81199
05 June 202467.9467.9467.9467.9467.9430
04 June 202467.8967.8967.8967.8967.8922
03 June 202469.2169.2169.2169.2169.21109
31 May 202470.8670.8670.8670.8670.86129
30 May 202470.7170.7170.7170.7170.7112
29 May 202471.4271.4271.4271.4271.42118
28 May 202471.6871.6871.6871.6871.68203
24 May 202470.2570.2570.2570.2570.258
23 May 202470.0170.0170.0170.0170.0132
22 May 202470.3970.3970.3970.3970.3922
21 May 202471.3971.3971.3971.3971.3987
20 May 202471.6571.6571.6571.6571.6515
17 May 202471.5371.5371.5371.5371.536
16 May 202471.0071.0071.0071.0071.00151
15 May 202470.5570.5570.5570.5570.5569
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...