Australia markets closed

Crude Oil Feb 27 (CLG27.NYM)

NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
53.39-0.18 (-0.34%)
Time period:
01 Apr 2022 - 01 Apr 2023
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
31 Mar 202362.5962.5962.5962.5962.59-
30 Mar 202362.5162.5162.5162.5162.51-
29 Mar 202362.7562.7562.7562.7562.75-
28 Mar 202362.7762.7762.7762.7762.77-
27 Mar 202362.6562.6562.6562.6562.65-
24 Mar 202361.6661.6661.6661.6661.6630
23 Mar 202361.6861.6861.6861.6861.68-
22 Mar 202361.6461.6461.6461.6461.64-
21 Mar 202361.5561.5561.5561.5561.55-
20 Mar 202361.4261.4261.4261.4261.42-
17 Mar 202361.1861.1861.1861.1861.18-
16 Mar 202361.1461.1461.1461.1461.14-
15 Mar 202360.4760.4760.4760.4760.47-
14 Mar 202361.5361.5361.5361.5361.53-
13 Mar 202362.0662.0662.0662.0662.06-
10 Mar 202362.5862.5862.5862.5862.58-
09 Mar 202362.4862.4862.4862.4862.48-
08 Mar 202362.6562.6562.6562.6562.65-
07 Mar 202362.7262.7262.7262.7262.72-
06 Mar 202363.9163.9163.9163.9163.91-
03 Mar 202363.7563.7563.7563.7563.75-
02 Mar 202362.8662.8662.8662.8662.86-
01 Mar 202362.6162.6162.6162.6162.61-
28 Feb 202362.3162.3162.3162.3162.31-
27 Feb 202362.7962.7962.7962.7962.79-
24 Feb 202363.5663.5663.5663.5663.56-
23 Feb 202363.8863.8863.8863.8863.88-
22 Feb 202363.9063.9063.9063.9063.90-
21 Feb 202364.1664.1664.1664.1664.16-
17 Feb 202363.9163.9163.9163.9163.91-
16 Feb 202364.8064.8064.8064.8064.80-
15 Feb 202364.6764.6764.6764.6764.67-
14 Feb 202364.3764.3764.3764.3764.37-
13 Feb 202364.3864.3864.3864.3864.38-
10 Feb 202363.6263.6263.6263.6263.62-
09 Feb 202363.0863.0863.0863.0863.08-
08 Feb 202363.2863.2863.2863.2863.28-
07 Feb 202362.6662.6662.6662.6662.66-
06 Feb 202362.3862.3862.3862.3862.38-
03 Feb 202361.8961.8961.8961.8961.89-
02 Feb 202363.0663.0663.0663.0663.06-
01 Feb 202363.1263.1263.1263.1263.12-
31 Jan 202364.0464.0464.0464.0464.04-
30 Jan 202363.1763.1763.1763.1763.17-
27 Jan 202363.1663.1663.1663.1663.16-
26 Jan 202363.5863.5863.5863.5863.58-
25 Jan 202363.8163.8163.8163.8163.81-
24 Jan 202364.1364.1364.1364.1364.13-
23 Jan 202364.9464.9464.9464.9464.94-
20 Jan 202364.4064.4064.4064.4064.40-
19 Jan 202364.1864.1864.1864.1864.18-
18 Jan 202363.5463.5463.5463.5463.54-
17 Jan 202363.7663.7663.7663.7663.76-
16 Jan 2023------
13 Jan 202365.4865.4865.4865.4865.48-
12 Jan 202365.2665.2665.2665.2665.26-
11 Jan 202365.3765.3765.3765.3765.37-
10 Jan 202364.5364.5364.5364.5364.53-
09 Jan 202364.7464.7464.7464.7464.74-
06 Jan 202363.8463.8463.8463.8463.84-
05 Jan 202363.6963.6963.6963.6963.69-
04 Jan 202363.7163.7163.7163.7163.71-
03 Jan 202363.8863.8863.8863.8863.88-
02 Jan 2023------
30 Dec 202265.0965.0965.0965.0965.09-
29 Dec 202264.0964.0964.0964.0964.09-
28 Dec 202264.8264.8264.8264.8264.82-
27 Dec 202264.2164.2164.2164.2164.21-
26 Dec 2022------
23 Dec 202264.1564.1564.1564.1564.15-
22 Dec 202263.1963.1963.1963.1963.19-
21 Dec 202263.7463.7463.7463.7463.74-
20 Dec 202263.9263.9263.9263.9263.92-
19 Dec 202263.4263.4263.4263.4263.42-
16 Dec 202263.0263.0263.0263.0263.02-
15 Dec 202263.1563.1563.1563.1563.15-
14 Dec 202264.3764.3764.3764.3764.37-
13 Dec 202264.4664.4664.4664.4664.46-
12 Dec 202265.1265.1265.1265.1265.12-
09 Dec 202264.2464.2464.2464.2464.24-
08 Dec 202263.5263.5263.5263.5263.52-
07 Dec 202264.0264.0264.0264.0264.02-
06 Dec 202265.1465.1465.1465.1465.14-
05 Dec 202266.5366.5366.5366.5366.53-
02 Dec 202267.3767.3767.3767.3767.37-
01 Dec 202266.7366.7366.7366.7366.73-
30 Nov 202266.7166.7166.7166.7166.71-
29 Nov 202266.0166.0166.0166.0166.01-
28 Nov 202265.8865.8865.8865.8865.88-
25 Nov 202265.2465.2465.2465.2465.24-
23 Nov 202265.4665.4665.4665.4665.46-
22 Nov 202265.6865.6865.6865.6865.68-
21 Nov 202265.8365.8365.8365.8365.83-
18 Nov 202265.0865.0865.0865.0865.08-
17 Nov 202265.6165.6165.6165.6165.61-
16 Nov 202265.4365.4365.4365.4365.43-
15 Nov 202266.8466.8466.8466.8466.84-
14 Nov 202265.6165.6165.6165.6165.61-
11 Nov 202265.6465.6465.6465.6465.64-
10 Nov 202264.3164.3164.3164.3164.31-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...