Australia markets close in 6 hours 8 minutes

Crude Oil Apr 26 (CLJ26.NYM)

NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
53.17-0.18 (-0.34%)
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
17 May 202470.9270.9270.9270.9270.9226
16 May 202470.4170.4170.4170.4170.4126
15 May 202469.9969.9969.9969.9969.99-
14 May 202469.7769.7769.7769.7769.772
13 May 202469.9569.9569.9569.9569.95-
10 May 202469.6269.6269.6269.6269.626
09 May 202470.1170.1170.1170.1170.1110
08 May 202469.9569.9569.9569.9569.9523
07 May 202470.0970.0970.0970.0970.09111
06 May 202470.2470.2470.2470.2470.24-
03 May 202469.9369.9369.9369.9369.93-
02 May 202469.8569.8569.8569.8569.85-
01 May 202469.4069.4069.4069.4069.40102
30 Apr 202471.2671.2671.2671.2671.26362
29 Apr 202471.6171.6171.6171.6171.6145
26 Apr 202472.0672.0672.0672.0672.06152
25 Apr 202471.7971.7971.7971.7971.797
24 Apr 202471.5171.5171.5171.5171.51-
23 Apr 202471.3671.3671.3671.3671.36-
22 Apr 202470.8270.8270.8270.8270.82100
19 Apr 202471.0071.0071.0071.0071.00207
18 Apr 202471.2671.2671.2671.2671.26-
17 Apr 202471.4371.4371.4371.4371.43227
16 Apr 202472.6872.6872.6872.6872.68300
15 Apr 202472.4572.4572.4572.4572.4511
12 Apr 202472.1972.1972.1972.1972.192
11 Apr 202471.7471.7471.7471.7471.743
10 Apr 202471.7471.7471.7471.7471.744
09 Apr 202471.2771.2771.2771.2771.272
08 Apr 202471.7671.7671.7671.7671.7617
05 Apr 202471.9171.9171.9171.9171.91117
04 Apr 202472.0772.0772.0772.0772.0727
03 Apr 202471.6271.6271.6271.6271.62108
02 Apr 202471.1471.1471.1471.1471.1431
01 Apr 202470.8770.8770.8770.8770.87-
28 Mar 202470.9170.9170.9170.9170.91-
27 Mar 202470.2970.2970.2970.2970.2910
26 Mar 202470.3070.3070.3070.3070.3055
25 Mar 202470.3870.3870.3870.3870.38-
22 Mar 202469.7269.7269.7269.7269.72-
21 Mar 202470.1270.1270.1270.1270.1231
20 Mar 202470.0770.0770.0770.0770.0751
19 Mar 202470.5770.5770.5770.5770.5734
18 Mar 202470.3470.3470.3470.3470.349
15 Mar 202469.9569.9569.9569.9569.95-
14 Mar 202469.6969.6969.6969.6969.6935
13 Mar 202469.1669.1669.1669.1669.16115
12 Mar 202468.2368.2368.2368.2368.2338
11 Mar 202468.3668.3668.3668.3668.36-
08 Mar 202467.8367.8367.8367.8367.8336
07 Mar 202468.2568.2568.2568.2568.2510
06 Mar 202468.0968.0968.0968.0968.0922
05 Mar 202467.9067.9067.9067.9067.904
04 Mar 202468.4768.4768.4768.4768.47-
01 Mar 202468.0568.0568.0568.0568.057
29 Feb 202467.7367.7367.7367.7367.73-
28 Feb 202467.9567.9567.9567.9567.952
27 Feb 202468.1968.1968.1968.1968.19-
26 Feb 202467.8267.8267.8267.8267.827
23 Feb 202467.4567.4567.4567.4567.45-
22 Feb 202468.2068.2068.2068.2068.20-
21 Feb 202467.9267.9267.9267.9267.92-
20 Feb 202467.7167.7167.7167.7167.71-
16 Feb 202468.6068.6068.6068.6068.60-
15 Feb 202468.3568.3568.3568.3568.35-
14 Feb 202467.9567.9567.9567.9567.9517
13 Feb 202468.6168.6168.6168.6168.61-
12 Feb 202468.3768.3768.3768.3768.37-
09 Feb 202468.2668.2668.2668.2668.2614
08 Feb 202467.8067.8067.8067.8067.8010
07 Feb 202466.7766.7766.7766.7766.7735
06 Feb 202466.4266.4266.4266.4266.42-
05 Feb 202466.3466.3466.3466.3466.34-
02 Feb 202465.8065.8065.8065.8065.80-
01 Feb 202466.5666.5666.5666.5666.56-
31 Jan 202467.9267.9267.9267.9267.921
30 Jan 202469.0069.0069.0069.0069.0025
29 Jan 202468.3668.3668.3668.3668.3650
26 Jan 202469.0869.0869.0869.0869.08-
25 Jan 202468.5968.5968.5968.5968.5918
24 Jan 202467.6267.6267.6267.6267.62-
23 Jan 202467.2967.2967.2967.2967.29-
22 Jan 202467.4967.4967.4967.4967.49-
19 Jan 202466.3466.3466.3466.3466.3418
18 Jan 202466.9166.9166.9166.9166.91-
17 Jan 202466.2966.2966.2966.2966.29100
16 Jan 202466.4666.4666.4666.4666.4625
12 Jan 202466.8766.8766.8766.8766.8760
11 Jan 202466.1066.1066.1066.1066.10100
10 Jan 202465.6965.6965.6965.6965.69-
09 Jan 202465.9065.9065.9065.9065.90-
08 Jan 202465.4665.4665.4665.4665.46-
05 Jan 202466.8566.8566.8566.8566.85-
04 Jan 202466.2566.2566.2566.2566.25100
03 Jan 202466.7566.7566.7566.7566.75-
02 Jan 202465.4865.4865.4865.4865.48-
29 Dec 202365.8565.8565.8565.8565.85-
28 Dec 202366.0666.0666.0666.0666.06-
27 Dec 202367.4467.4467.4467.4467.44-
26 Dec 202367.7567.7567.7567.7567.751
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...