Australia markets close in 52 minutes

Crude Oil Jul 26 (CLN26.NYM)

NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
53.17-0.18 (-0.34%)
Time period:
01 Dec 2021 - 01 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
30 Nov 202268.1468.1468.1468.1468.14-
29 Nov 202267.2967.2967.2967.2967.29-
28 Nov 202267.1467.1467.1467.1467.14-
25 Nov 202266.5366.5366.5366.5366.53-
24 Nov 2022------
23 Nov 202266.8366.8366.8366.8366.83-
22 Nov 202267.0867.0867.0867.0867.08-
21 Nov 202267.2167.2167.2167.2167.21-
18 Nov 202266.4366.4366.4366.4366.43-
17 Nov 202266.9166.9166.9166.9166.91-
16 Nov 202266.9166.9166.9166.9166.91-
15 Nov 202268.3268.3268.3268.3268.32-
14 Nov 202267.1167.1167.1167.1167.11-
11 Nov 202267.2567.2567.2567.2567.25-
10 Nov 202265.9265.9265.9265.9265.92-
09 Nov 202266.1366.1366.1366.1366.13-
08 Nov 202267.1467.1467.1467.1467.14-
07 Nov 202267.9467.9467.9467.9467.94-
03 Nov 202267.8167.8167.8167.8167.81-
02 Nov 202267.1667.1667.1667.1667.16-
01 Nov 202267.7067.7067.7067.7067.70-
31 Oct 202266.8966.8966.8966.8966.89-
30 Oct 202266.8066.8066.8066.8066.80-
27 Oct 202266.1566.1566.1566.1566.15-
26 Oct 202266.8766.8766.8766.8766.87-
25 Oct 202266.5066.5066.5066.5066.50-
24 Oct 202266.0466.0466.0466.0466.04-
23 Oct 202265.0765.0765.0765.0765.07-
20 Oct 202265.5965.5965.5965.5965.59-
19 Oct 202266.0466.0466.0466.0466.04-
18 Oct 202266.2166.2166.2166.2166.21-
17 Oct 202264.7164.7164.7164.7164.71-
16 Oct 202263.7963.7963.7963.7963.79-
13 Oct 202263.1563.1563.1563.1563.15-
12 Oct 202264.1564.1564.1564.1564.15-
11 Oct 202263.8463.8463.8463.8463.84-
10 Oct 202264.8964.8964.8964.8964.89-
09 Oct 202265.3265.3265.3265.3265.32-
06 Oct 202265.8365.8365.8365.8365.83-
05 Oct 202264.9864.9864.9864.9864.98-
04 Oct 202264.2464.2464.2464.2464.24-
03 Oct 202263.0863.0863.0863.0863.08-
02 Oct 202262.1062.1062.1062.1062.10-
29 Sept 202260.8460.8460.8460.8460.84-
28 Sept 202261.8061.8061.8061.8061.80-
27 Sept 202262.5162.5162.5162.5162.51-
26 Sept 202261.2961.2961.2961.2961.29-
25 Sept 202260.7560.7560.7560.7560.75-
22 Sept 202261.0261.0261.0261.0261.02-
21 Sept 202262.8362.8362.8362.8362.83-
20 Sept 202262.3762.3762.3762.3762.37-
19 Sept 202262.7362.7362.7362.7362.73-
18 Sept 202264.6064.6064.6064.6064.60-
15 Sept 202264.8064.8064.8064.8064.80-
14 Sept 202264.9464.9464.9464.9464.94-
13 Sept 202266.8766.8766.8766.8766.87-
12 Sept 202266.7166.7166.7166.7166.71-
11 Sept 202266.8066.8066.8066.8066.80-
08 Sept 202265.9265.9265.9265.9265.92-
07 Sept 202263.9663.9663.9663.9663.96-
06 Sept 202263.9863.9863.9863.9863.98-
05 Sept 202265.7165.7165.7165.7165.71-
04 Sept 2022------
01 Sept 202265.6765.6765.6765.6765.67-
31 Aug 202265.5265.5265.5265.5265.52-
30 Aug 202266.7166.7166.7166.7166.71-
29 Aug 202266.4766.4766.4766.4766.47-
28 Aug 202267.7167.7167.7167.7167.71-
25 Aug 202267.2867.2867.2867.2867.28-
24 Aug 202267.3467.3467.3467.3467.34-
23 Aug 202267.7867.7867.7867.7867.78-
22 Aug 202268.2468.2468.2468.2468.24-
21 Aug 202268.1368.1368.1368.1368.13-
18 Aug 202268.2268.2268.2268.2268.22-
17 Aug 202269.1469.1469.1469.1469.14-
16 Aug 202270.0270.0270.0270.0270.02-
15 Aug 202269.9569.9569.9569.9569.95-
14 Aug 202270.7270.7270.7270.7270.72-
11 Aug 202271.0771.0771.0771.0771.07-
10 Aug 202271.2371.2371.2371.2371.23-
09 Aug 202271.1971.1971.1971.1971.19-
08 Aug 202269.9469.9469.9469.9469.94-
07 Aug 202270.4770.4770.4770.4770.47-
04 Aug 202268.9968.9968.9968.9968.99-
03 Aug 202269.2069.2069.2069.2069.20-
02 Aug 202271.1171.1171.1171.1171.11-
01 Aug 202271.4071.4071.4071.4071.40-
31 July 202269.8469.8469.8469.8469.84-
28 July 202271.1571.1571.1571.1571.15-
27 July 202270.2870.2870.2870.2870.28-
26 July 202271.5471.5471.5471.5471.54-
25 July 202270.1170.1170.1170.1170.11-
24 July 202270.0370.0370.0370.0370.03-
21 July 202269.1369.1369.1369.1369.13-
20 July 202269.3669.3669.3669.3669.36-
19 July 202270.3770.3770.3770.3770.37-
18 July 202270.9570.9570.9570.9570.95-
17 July 202271.0071.0071.0071.0071.00-
14 July 202268.7668.7668.7668.7668.76-
13 July 202267.7967.7967.7967.7967.79-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...