Australia markets closed

Crude Oil May 27 (CLK27.NYM)

NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
55.25+6.24 (+12.73%)
As of 03:26AM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
19 Jan 202260.8960.8960.8960.8960.89-
18 Jan 202260.6860.6860.6860.6860.68-
14 Jan 202259.9959.9959.9959.9959.99-
13 Jan 202259.6659.6659.6659.6659.66-
12 Jan 202259.4059.4059.4059.4059.40-
11 Jan 202259.5759.5759.5759.5759.57-
10 Jan 202258.6458.6458.6458.6458.64-
07 Jan 202258.9558.9558.9558.9558.95-
06 Jan 202259.1459.1459.1459.1459.14-
05 Jan 202258.9058.9058.9058.9058.90-
04 Jan 202259.2559.2559.2559.2559.25-
03 Jan 202258.6158.6158.6158.6158.61-
31 Dec 202157.5957.5957.5957.5957.59-
30 Dec 202158.9158.9158.9158.9158.91-
29 Dec 202159.0059.0059.0059.0059.00-
28 Dec 202158.4958.4958.4958.4958.49-
27 Dec 202158.8158.8158.8158.8158.81-
23 Dec 202157.8757.8757.8757.8757.87-
22 Dec 202157.4057.4057.4057.4057.40-
21 Dec 202157.9257.9257.9257.9257.92-
20 Dec 202156.9156.9156.9156.9156.91-
17 Dec 202157.5457.5457.5457.5457.54-
16 Dec 202158.7958.7958.7958.7958.79-
15 Dec 202159.4459.4459.4459.4459.44-
14 Dec 202160.1660.1660.1660.1660.16-
13 Dec 202160.1960.1960.1960.1960.19-
10 Dec 202160.1060.1060.1060.1060.10-
09 Dec 202160.3460.3460.3460.3460.34-
08 Dec 202161.1361.1361.1361.1361.13-
07 Dec 202160.8660.8660.8660.8660.86-
06 Dec 202159.2259.2259.2259.2259.22-
03 Dec 202158.2458.2458.2458.2458.24-
02 Dec 202156.8756.8756.8756.8756.87-
01 Dec 202156.6456.6456.6456.6456.64-
30 Nov 202156.2356.2356.2356.2356.23-
29 Nov 202158.9158.9158.9158.9158.91-
26 Nov 202158.0158.0158.0158.0158.01-
25 Nov 2021------
24 Nov 202159.6859.6859.6859.6859.68-
23 Nov 202159.5259.5259.5259.5259.52-
22 Nov 202158.9458.9458.9458.9458.94-
19 Nov 202158.7458.7458.7458.7458.74-
18 Nov 202159.9159.9159.9159.9159.91-
17 Nov 202159.9659.9659.9659.9659.96-
16 Nov 202159.9759.9759.9759.9759.97-
15 Nov 202159.7859.7859.7859.7859.78-
12 Nov 202159.3959.3959.3959.3959.39-
11 Nov 202159.9659.9659.9659.9659.96-
10 Nov 202159.6459.6459.6459.6459.64-
09 Nov 202160.4760.4760.4760.4760.47-
08 Nov 202160.4460.4460.4460.4460.44-
04 Nov 202160.0060.0060.0060.0060.00-
03 Nov 202158.8858.8858.8858.8858.88-
02 Nov 202157.2457.2457.2457.2457.24-
01 Nov 202157.0257.0257.0257.0257.02-
31 Oct 202157.0557.0557.0557.0557.05-
28 Oct 202156.6956.6956.6956.6956.69-
27 Oct 202158.0158.0158.0158.0158.01-
26 Oct 202158.3358.3358.3358.3358.33-
25 Oct 202158.8258.8258.8258.8258.82-
24 Oct 202158.6258.6258.6258.6258.62-
21 Oct 202157.6157.6157.6157.6157.61-
20 Oct 202157.1257.1257.1257.1257.12-
19 Oct 202157.1557.1557.1557.1557.15-
18 Oct 202156.1656.1656.1656.1656.16-
17 Oct 202156.5156.5156.5156.5156.51-
14 Oct 202156.5356.5356.5356.5356.53-
13 Oct 202156.9556.9556.9556.9556.95-
12 Oct 202156.7656.7656.7656.7656.76-
11 Oct 202156.4056.4056.4056.4056.40-
10 Oct 202155.7555.7555.7555.7555.75-
07 Oct 202154.8054.8054.8054.8054.80-
06 Oct 202154.2754.2754.2754.2754.27-
05 Oct 202153.8953.8953.8953.8953.89-
04 Oct 202155.2155.2155.2155.2155.21-
03 Oct 202154.9954.9954.9954.9954.99-
30 Sept 202154.6654.6654.6654.6654.66-
29 Sept 202153.7953.7953.7953.7953.79-
28 Sept 202154.3454.3454.3454.3454.34-
27 Sept 202153.9653.9653.9653.9653.96-
26 Sept 202153.8653.8653.8653.8653.86-
23 Sept 202152.7952.7952.7952.7952.79-
22 Sept 202152.8252.8252.8252.8252.82-
21 Sept 202152.3952.3952.3952.3952.39-
20 Sept 202152.0852.0852.0852.0852.08-
19 Sept 202151.3151.3151.3151.3151.31-
16 Sept 202151.9251.9251.9251.9251.92-
15 Sept 202152.6352.6352.6352.6352.63-
14 Sept 202152.6852.6852.6852.6852.68-
13 Sept 202152.7052.7052.7052.7052.70-
12 Sept 202152.6952.6952.6952.6952.69-
09 Sept 202152.7152.7152.7152.7152.71-
08 Sept 202152.0352.0352.0352.0352.03-
07 Sept 202152.2952.2952.2952.2952.29-
06 Sept 202152.6052.6052.6052.6052.60-
02 Sept 202152.2752.2752.2752.2752.27-
01 Sept 202152.2552.2552.2552.2552.25-
31 Aug 202152.5952.5952.5952.5952.59-
30 Aug 202152.3752.3752.3752.3752.37-
29 Aug 202152.6052.6052.6052.6052.60-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...