Australia markets open in 6 hours 42 minutes

Crude Oil Feb 28 (CLG28.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.
Time period:
18 Aug 2021 - 18 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
17 Aug 202266.2666.2666.2666.2666.262
16 Aug 202266.2466.2466.2466.2466.242
15 Aug 202267.0267.0267.0267.0267.022
12 Aug 202267.2367.2367.2367.2367.232
11 Aug 202267.3967.3967.3967.3967.392
10 Aug 202267.4867.4867.4867.4867.482
09 Aug 202266.4666.4666.4666.4666.462
08 Aug 202267.0467.0467.0467.0467.042
05 Aug 202265.9365.9365.9365.9365.932
04 Aug 202266.1666.1666.1666.1666.162
03 Aug 202267.9067.9067.9067.9067.902
02 Aug 202268.0968.0968.0968.0968.092
01 Aug 202266.5766.5766.5766.5766.572
29 July 202267.9567.9567.9567.9567.952
28 July 202267.0867.0867.0867.0867.082
27 July 202268.3668.3668.3668.3668.362
26 July 202267.0167.0167.0167.0167.012
25 July 202266.9166.9166.9166.9166.912
22 July 202266.1666.1666.1666.1666.162
21 July 202266.4166.4166.4166.4166.412
20 July 202267.3867.3867.3867.3867.382
19 July 202268.1868.1868.1868.1868.182
18 July 202268.4168.4168.4168.4168.412
15 July 202266.1066.1066.1066.1066.102
14 July 202264.9664.9664.9664.9664.962
13 July 202265.7365.7365.7365.7365.732
12 July 202264.8464.8464.8464.8464.842
11 July 202266.4766.4766.4766.4766.472
08 July 202264.7664.7664.7664.7664.762
07 July 202264.5264.5264.5264.5264.522
06 July 202263.5463.5463.5463.5463.542
05 July 202263.0563.0563.0563.0563.052
04 July 2022------
01 July 202265.6765.6765.6765.6765.672
30 June 202265.9265.9265.9265.9265.922
29 June 202268.3468.3468.3468.3468.342
28 June 202268.6168.6168.6168.6168.612
27 June 202267.0867.0867.0867.0867.082
24 June 202265.9365.9365.9365.9365.932
23 June 202263.9863.9863.9863.9863.982
22 June 202265.9665.9665.9665.9665.962
21 June 202267.1167.1167.1167.1167.112
20 June 2022------
17 June 202267.4067.4067.4067.4067.402
16 June 202268.2168.2268.2168.2268.222
15 June 202266.6166.6166.6166.6166.612
14 June 202266.9366.9366.9366.9366.932
13 June 202267.7767.7767.7767.7767.772
10 June 202267.3967.3967.3967.3967.392
09 June 202267.8967.8967.8967.8967.892
08 June 202266.9166.9166.9166.9166.912
07 June 202266.8766.8766.8766.8766.872
06 June 202265.3165.3165.3165.3165.312
03 June 202265.8365.8365.8365.8365.832
02 June 202266.4766.4766.4766.4766.472
01 June 202266.0566.0566.0566.0566.052
31 May 202266.6666.6666.6666.6666.662
30 May 2022------
27 May 202267.2067.2067.2067.2067.202
26 May 202267.4467.4467.4467.4467.442
25 May 202267.6067.6067.6067.6067.602
24 May 202267.3367.3367.3367.3367.332
23 May 202266.9266.9266.9266.9266.922
20 May 202265.9065.9065.9065.9065.902
19 May 202266.4166.4166.4166.4166.412
18 May 202265.5965.5965.5965.5965.592
17 May 202265.9365.9365.9365.9365.932
16 May 202264.5064.5064.5064.5064.502
13 May 202264.4564.4564.4564.4564.452
12 May 202266.1566.1566.1566.1566.152
11 May 202266.7366.7366.7366.7366.732
10 May 202263.7963.7963.7963.7963.792
09 May 202263.6363.6363.6363.6363.632
06 May 202265.5565.5565.5565.5565.552
05 May 202265.6765.6765.6765.6765.672
04 May 202265.3465.3465.3465.3465.342
03 May 202263.8563.8563.8563.8563.852
02 May 202263.4163.4163.4163.4163.412
29 Apr 202263.2163.2163.2163.2163.212
28 Apr 202263.9363.9363.9363.9363.932
27 Apr 202263.7563.7563.7563.7563.752
26 Apr 202264.4164.4164.4164.4164.412
25 Apr 202264.5164.5164.5164.5164.512
22 Apr 202265.0165.0165.0165.0165.012
21 Apr 202266.7366.7366.7366.7366.732
20 Apr 202265.4665.4665.4665.4665.462
19 Apr 202265.6865.6865.6865.6865.682
18 Apr 202266.2766.2766.2766.2766.272
14 Apr 202266.8466.8466.8466.8466.842
13 Apr 202267.9067.9067.9067.9067.902
12 Apr 202267.9767.9767.9767.9767.972
11 Apr 202267.4467.4467.4467.4467.442
08 Apr 202268.2668.2668.2668.2668.262
07 Apr 202268.2568.2568.2568.2568.252
06 Apr 202267.0167.0167.0167.0167.012
05 Apr 202268.2268.2268.2268.2268.222
04 Apr 202269.2769.2769.2769.2769.272
01 Apr 202270.1270.1270.1270.1270.122
31 Mar 202267.1767.1767.1767.1767.172
30 Mar 202267.2367.2367.2367.2367.232
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...