Australia markets closed

Crude Oil Jul 26 (CLN26.NYM)

NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
65.00-2.65 (-3.92%)
At close: 09:00AM EDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202470.0070.0070.0070.0070.0010
27 Mar 202469.4669.4669.4669.4669.4610
26 Mar 202469.4869.4869.4869.4869.48-
25 Mar 202469.5269.5269.5269.5269.52-
22 Mar 202468.9068.9068.9068.9068.9010
21 Mar 202469.2769.2769.2769.2769.27-
20 Mar 202469.2469.2469.2469.2469.24-
19 Mar 202469.7069.7069.7069.7069.70-
18 Mar 202469.5069.5069.5069.5069.5070
15 Mar 202469.1569.1569.1569.1569.15749
14 Mar 202468.8868.8868.8868.8868.88478
13 Mar 202468.4368.4368.4368.4368.43554
12 Mar 202467.5767.5767.5767.5767.57-
11 Mar 202467.6867.6867.6867.6867.68-
08 Mar 202467.1567.1567.1567.1567.1510
07 Mar 202467.5667.5667.5667.5667.56110
06 Mar 202467.3567.3567.3567.3567.3510
05 Mar 202467.2467.2467.2467.2467.24254
04 Mar 202467.8267.8267.8267.8267.82-
01 Mar 202467.3367.3367.3367.3367.333
29 Feb 202467.0767.0767.0767.0767.07-
28 Feb 202467.2867.2867.2867.2867.28-
27 Feb 202467.4767.4767.4767.4767.47-
26 Feb 202467.1367.1367.1367.1367.13-
23 Feb 202466.8366.8366.8366.8366.83200
22 Feb 202467.4667.4667.4667.4667.46-
21 Feb 202467.1967.1967.1967.1967.19-
20 Feb 202467.0167.0167.0167.0167.01-
16 Feb 202467.8967.8967.8967.8967.89-
15 Feb 202467.6567.6567.6567.6567.65-
14 Feb 202467.3067.3067.3067.3067.30-
13 Feb 202467.9367.9367.9367.9367.93-
12 Feb 202467.7067.7067.7067.7067.70-
09 Feb 202467.5567.5567.5567.5567.5516
08 Feb 202467.1067.1067.1067.1067.10-
07 Feb 202466.1366.1366.1366.1366.1310
06 Feb 202465.7865.7865.7865.7865.78-
05 Feb 202465.7665.7665.7665.7665.76-
02 Feb 202465.2565.2565.2565.2565.25-
01 Feb 202465.9565.9565.9565.9565.95-
31 Jan 202467.2867.2867.2867.2867.28-
30 Jan 202468.3068.3068.3068.3068.30-
29 Jan 202467.6767.6767.6767.6767.6750
26 Jan 202468.3468.3468.3468.3468.34-
25 Jan 202467.8667.8667.8667.8667.8630
24 Jan 202466.9766.9766.9766.9766.97-
23 Jan 202466.6866.6866.6866.6866.68-
22 Jan 202466.8366.8366.8366.8366.83-
19 Jan 202465.7665.7665.7665.7665.76-
18 Jan 202466.3066.3066.3066.3066.30-
17 Jan 202465.0065.7165.0065.7165.71101
16 Jan 202465.8865.8865.8865.8865.88-
12 Jan 202466.3166.3166.3166.3166.3160
11 Jan 202465.5265.5265.5265.5265.52100
10 Jan 202465.1365.1365.1365.1365.13-
09 Jan 202465.3165.3165.3165.3165.31-
08 Jan 202464.9264.9264.9264.9264.92-
05 Jan 202466.1866.1866.1866.1866.18-
04 Jan 202465.6465.6465.6465.6465.64100
03 Jan 202466.1066.1066.1066.1066.10-
02 Jan 202464.9264.9264.9264.9264.92-
29 Dec 202365.2165.2165.2165.2165.21-
28 Dec 202365.4365.4365.4365.4365.43-
27 Dec 202366.7066.7066.7066.7066.70-
26 Dec 202366.9766.9766.9766.9766.97-
22 Dec 202366.3866.3866.3866.3866.38-
21 Dec 202367.1067.1067.1067.1067.10-
20 Dec 202367.7067.7067.7067.7067.70-
19 Dec 202367.9267.9267.9267.9267.92-
18 Dec 202367.4067.4067.4067.4067.40-
15 Dec 202367.0467.0467.0467.0467.04-
14 Dec 202367.1467.1467.1467.1467.14-
13 Dec 202365.9165.9165.9165.9165.91-
12 Dec 202365.1565.1565.1565.1565.15-
11 Dec 202366.4966.4966.4966.4966.49-
08 Dec 202366.1466.1466.1466.1466.14-
07 Dec 202365.3065.3065.3065.3065.30-
06 Dec 202365.3065.3065.3065.3065.302
05 Dec 202366.4566.4566.4566.4566.45-
04 Dec 202366.9466.9466.9466.9466.94-
01 Dec 202366.6566.6566.6566.6566.65-
30 Nov 202367.4167.4167.4167.4167.41-
29 Nov 202368.5868.5868.5868.5868.581
28 Nov 202367.8267.8267.8267.8267.82-
27 Nov 202367.1967.1967.1967.1967.192
24 Nov 202367.5367.5367.5367.5367.53-
23 Nov 2023------
22 Nov 202368.2568.2568.2568.2568.25-
21 Nov 202368.7768.7768.7768.7768.775
20 Nov 202368.9368.9368.9368.9368.9335
17 Nov 202368.1068.1068.1068.1068.105
16 Nov 202366.2866.2866.2866.2866.28-
15 Nov 202368.2768.2768.2768.2768.2735
14 Nov 202368.5668.5668.5668.5668.56-
13 Nov 202369.0369.0369.0369.0369.03-
10 Nov 202368.4868.4868.4868.4868.48-
09 Nov 202367.6067.6067.6067.6067.60-
08 Nov 202367.1567.1567.1567.1567.15-
07 Nov 202368.2068.2068.2068.2068.20-
06 Nov 202370.4770.4770.4770.4770.47-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...