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%)
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 July 202267.7567.7567.7567.7567.75-
30 June 202268.0568.0568.0568.0568.05-
29 June 202270.5270.5270.5270.5270.52-
28 June 202270.7970.7970.7970.7970.79-
27 June 202269.2269.2269.2269.2269.22-
24 June 202268.0768.0768.0768.0768.07-
23 June 202266.1266.1266.1266.1266.12-
22 June 202268.2768.2768.2768.2768.27-
21 June 202269.4569.4569.4569.4569.45-
20 June 2022------
17 June 202269.8669.8669.8669.8669.86-
16 June 202270.8870.8970.8870.8970.89-
15 June 202269.2869.2869.2869.2869.28-
14 June 202269.5669.5669.5669.5669.56-
13 June 202270.4070.4070.4070.4070.40-
10 June 202269.7969.7969.7969.7969.79-
09 June 202270.2970.2970.2970.2970.29-
08 June 202269.4269.4269.4269.4269.42-
07 June 202269.2269.2269.2269.2269.22-
06 June 202267.6967.6967.6967.6967.69-
03 June 202268.1068.1068.1068.1068.10-
02 June 202268.5968.5968.5968.5968.59-
01 June 202268.1768.1768.1768.1768.17-
31 May 202268.7368.7368.7368.7368.73-
30 May 2022------
27 May 202269.2769.2769.2769.2769.27-
26 May 202269.5269.5269.5269.5269.52-
25 May 202269.6869.6869.6869.6869.68-
24 May 202269.4169.4169.4169.4169.41-
23 May 202269.0469.0469.0469.0469.04-
20 May 202268.0268.0268.0268.0268.02-
19 May 202268.5368.5368.5368.5368.53-
18 May 202267.8867.8867.8867.8867.88-
17 May 202268.3268.3268.3268.3268.32-
16 May 202266.8866.8866.8866.8866.88-
13 May 202266.8766.8766.8766.8766.87-
12 May 202268.0668.0668.0668.0668.06-
11 May 202268.6468.6468.6468.6468.64-
10 May 202265.7065.7065.7065.7065.70-
09 May 202265.5465.5465.5465.5465.54-
06 May 202267.4667.4667.4667.4667.46-
05 May 202267.5867.5867.5867.5867.58-
04 May 202267.2567.2567.2567.2567.25-
03 May 202265.7665.7665.7665.7665.76-
02 May 202265.3465.3465.3465.3465.34-
29 Apr 202265.1465.1465.1465.1465.14-
28 Apr 202265.8565.8565.8565.8565.85-
27 Apr 202265.7565.7565.7565.7565.75-
26 Apr 202266.4166.4166.4166.4166.41-
25 Apr 202266.5166.5166.5166.5166.51-
22 Apr 202266.9766.9766.9766.9766.97-
21 Apr 202268.6968.6968.6968.6968.69-
20 Apr 202267.5267.5267.5267.5267.52-
19 Apr 202267.7467.7467.7467.7467.74-
18 Apr 202268.4768.4768.4768.4768.47-
14 Apr 202269.0469.0469.0469.0469.04-
13 Apr 202270.1070.1070.1070.1070.10-
12 Apr 202270.0670.0670.0670.0670.06-
11 Apr 202269.8669.8669.8669.8669.86-
08 Apr 202270.4970.4970.4970.4970.49-
07 Apr 202270.4870.4870.4870.4870.48-
06 Apr 202269.2469.2469.2469.2469.24-
05 Apr 202270.3770.3770.3770.3770.37-
04 Apr 202271.4271.4271.4271.4271.42-
01 Apr 202271.5771.5771.5771.5771.57-
31 Mar 202268.6268.6268.6268.6268.62-
30 Mar 202268.6868.6868.6868.6868.68-
29 Mar 202268.4268.4268.4268.4268.42-
28 Mar 202268.6068.6068.6068.6068.60-
25 Mar 202268.9568.9568.9568.9568.95-
24 Mar 202267.9067.9067.9067.9067.90-
23 Mar 202269.4169.4169.4169.4169.41-
22 Mar 202269.1669.1669.1669.1669.16-
21 Mar 202269.2869.2869.2869.2869.28-
18 Mar 202268.0668.0668.0668.0668.06-
17 Mar 202268.1768.1768.1768.1768.17-
16 Mar 202266.3366.3366.3366.3366.33-
15 Mar 202267.7067.7067.7067.7067.70-
14 Mar 202266.0566.0566.0566.0566.05-
11 Mar 202267.3267.3267.3267.3267.32-
10 Mar 202265.7165.7165.7165.7165.71-
09 Mar 202265.4465.4465.4465.4465.44-
08 Mar 202265.6065.6065.6065.6065.60-
07 Mar 202268.5368.5368.5368.5368.53-
04 Mar 202269.6869.6869.6869.6869.68-
03 Mar 202269.4869.4869.4869.4869.48-
02 Mar 202269.4169.4169.4169.4169.41-
01 Mar 202266.8566.8566.8566.8566.85-
28 Feb 202265.3465.3465.3465.3465.34-
25 Feb 202266.4166.4166.4166.4166.41-
24 Feb 202267.9167.9167.9167.9167.91-
23 Feb 202269.4369.4369.4369.4369.43-
22 Feb 202268.4968.4968.4968.4968.49-
18 Feb 202267.3667.3667.3667.3667.36-
17 Feb 202267.0767.0767.0767.0767.07-
16 Feb 202266.9666.9666.9666.9666.96-
15 Feb 202266.5066.5066.5066.5066.50-
14 Feb 202267.9767.9767.9767.9767.97-
11 Feb 202267.8167.8167.8167.8167.81-
10 Feb 202267.3067.3067.3067.3067.30-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...