Australia markets closed

Crude Oil Jun 27 (CLM27.NYM)

NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
67.80-0.30 (-0.44%)
As of 07:35PM EDT. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Apr 202468.1068.1068.1068.1068.104
23 Apr 202467.7767.7767.7767.7767.774
22 Apr 202467.8067.8067.4667.4667.4634
19 Apr 202467.5767.5767.5767.5767.57335
18 Apr 202467.7567.7567.7567.7567.75193
17 Apr 202467.9167.9167.9167.9167.91333
16 Apr 202468.5568.8168.5568.8168.81495
15 Apr 202468.4968.4968.4968.4968.492,049
12 Apr 202468.3568.6068.1568.1568.15428
11 Apr 202467.7667.7667.7667.7667.76-
10 Apr 202467.6467.6467.6467.6467.6419
09 Apr 202467.3367.3367.3367.3367.333
08 Apr 202467.7267.7267.7267.7267.72-
05 Apr 202467.7767.7767.7767.7767.7788
04 Apr 202467.7767.9567.7767.9567.959
03 Apr 202467.7967.7967.7967.7967.797
02 Apr 202467.4567.4567.4567.4567.459
01 Apr 202467.3767.3767.3767.3767.37170
28 Mar 202467.4067.4067.4067.4067.40-
27 Mar 202467.0267.0267.0267.0267.02-
26 Mar 202467.0367.0367.0367.0367.03-
25 Mar 202467.0367.0367.0367.0367.03-
22 Mar 202466.5466.5466.5466.5466.54104
21 Mar 202466.8366.8366.8366.8366.83-
20 Mar 202466.8466.8466.8466.8466.8453
19 Mar 202467.1967.1967.1967.1967.191
18 Mar 202467.0267.0267.0267.0267.02-
15 Mar 202466.8566.8566.8566.8566.85-
14 Mar 202466.2866.5666.2666.5666.56536
13 Mar 202466.2966.2966.2966.2966.29-
12 Mar 202465.6565.6565.6565.6565.658
11 Mar 202465.7365.7365.7365.7365.734
08 Mar 202465.2265.2265.2265.2265.2210
07 Mar 202465.5765.5765.5765.5765.57-
06 Mar 202465.3565.3565.3565.3565.3553
05 Mar 202465.3765.3765.3765.3765.3710
04 Mar 202465.9665.9665.9665.9665.96-
01 Mar 202465.2865.2865.2865.2865.282
29 Feb 202465.2565.2565.2565.2565.251
28 Feb 202465.4165.4165.4165.4165.41-
27 Feb 202465.5365.5365.5365.5365.53-
26 Feb 202465.2765.2765.2765.2765.27-
23 Feb 202465.1265.1265.1265.1265.12-
22 Feb 202465.5065.5065.5065.5065.501
21 Feb 202465.2865.2865.2865.2865.2811
20 Feb 202465.1265.1265.1265.1265.129
16 Feb 202465.9765.9765.9765.9765.97-
15 Feb 202465.7865.7865.7865.7865.786
14 Feb 202465.5765.5765.5765.5765.57-
13 Feb 202466.1366.1366.1366.1366.132
12 Feb 202465.8365.8365.8365.8365.83100
09 Feb 202465.6265.6265.6265.6265.62323
08 Feb 202465.1965.1965.1965.1965.19138
07 Feb 202464.4364.4364.4364.4364.4310
06 Feb 202464.1364.1364.1364.1364.1393
05 Feb 202464.2364.2364.2364.2364.231
02 Feb 202463.7663.7663.7663.7663.7624
01 Feb 202464.3664.3664.3664.3664.361
31 Jan 202465.5565.5565.5565.5565.55-
30 Jan 202465.7066.3165.7066.3166.3110
29 Jan 202465.7065.7065.7065.7065.70-
26 Jan 202466.3066.3066.3066.3066.30102
25 Jan 202465.8065.8065.8065.8065.80238
24 Jan 202465.1965.1965.1965.1965.1914
23 Jan 202464.9164.9164.9164.9164.91170
22 Jan 202464.9964.9964.9964.9964.99-
19 Jan 202464.0664.0664.0664.0664.06-
18 Jan 202464.5564.5564.5564.5564.5513
17 Jan 202464.1164.1164.1164.1164.11-
16 Jan 202464.2364.2364.2364.2364.23-
12 Jan 202464.6564.6564.6564.6564.65137
11 Jan 202463.8763.8763.8763.8763.87192
10 Jan 202463.5363.5363.5363.5363.53409
09 Jan 202463.6063.6063.6063.6063.60311
08 Jan 202463.3963.3963.3963.3963.39226
05 Jan 202464.2364.2364.2364.2364.23-
04 Jan 202463.8863.8863.8863.8863.88-
03 Jan 202464.2364.2364.2364.2364.2353
02 Jan 202463.2763.2763.2763.2763.272
29 Dec 202363.3663.3663.3663.3663.36-
28 Dec 202363.5963.5963.5963.5963.597
27 Dec 202364.5764.5764.5764.5764.57119
26 Dec 202364.7264.7264.7264.7264.722
22 Dec 202364.3864.3864.3864.3864.3875
21 Dec 202365.0865.0865.0865.0865.0883
20 Dec 202365.7365.7365.7365.7365.73123
19 Dec 202365.9265.9265.9265.9265.92627
18 Dec 202365.5565.5565.5565.5565.5566
15 Dec 202365.3965.3965.3965.3965.39-
14 Dec 202365.4765.4765.4765.4765.47-
13 Dec 202364.4764.4764.4764.4764.47-
12 Dec 202363.8463.8463.8463.8463.84-
11 Dec 202364.9064.9064.9064.9064.90-
08 Dec 202364.5864.5864.5864.5864.5810
07 Dec 202363.8763.8763.8763.8763.8710
06 Dec 202363.8363.8363.8363.8363.8355
05 Dec 202364.5064.5064.5064.5064.502
04 Dec 202364.8164.8164.8164.8164.818
01 Dec 202364.5064.5064.5064.5064.502
30 Nov 202365.1465.1465.1465.1465.14-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...