Australia markets closed

Crude Oil Sep 26 (CLU26.NYM)

NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
61.56-0.52 (-0.84%)
As of 11:39AM EDT. Market open.
Time period:
21 Mar 2022 - 21 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 Mar 202362.0862.0862.0862.0862.08-
17 Mar 202361.7761.7761.7761.7761.77-
16 Mar 202361.8361.8361.8361.8361.83-
15 Mar 202361.5661.5661.1561.1561.152
14 Mar 202362.9362.9362.3962.3962.391
13 Mar 202363.1963.1963.1963.1963.19-
10 Mar 202363.7763.7763.7763.7763.77-
09 Mar 202363.6163.6163.6163.6163.61-
08 Mar 202364.0164.0163.8663.8663.8644
07 Mar 202364.0264.0264.0264.0264.02-
06 Mar 202365.3365.3365.3365.3365.33-
03 Mar 202365.1365.1365.1365.1365.13-
02 Mar 202364.1864.1864.1864.1864.18-
01 Mar 202363.8563.8563.8563.8563.85-
28 Feb 202363.5163.5163.5163.5163.51-
27 Feb 202363.8863.8863.8863.8863.88-
24 Feb 202364.6664.6664.6664.6664.66-
23 Feb 202364.9364.9364.9364.9364.93-
22 Feb 202364.8564.8564.8564.8564.85-
21 Feb 202365.2265.2265.2265.2265.22-
17 Feb 202364.9964.9964.9964.9964.99-
16 Feb 202365.9665.9665.9665.9665.96-
15 Feb 202365.8665.8665.8665.8665.86-
14 Feb 202365.5965.5965.5965.5965.59-
13 Feb 202365.6365.6365.6365.6365.63-
10 Feb 202364.9064.9064.9064.9064.90-
09 Feb 202364.3164.3164.3164.3164.31-
08 Feb 202364.5464.5464.5464.5464.54-
07 Feb 202363.9063.9063.9063.9063.90-
06 Feb 202363.4663.4663.4663.4663.46-
03 Feb 202362.9362.9362.9362.9362.93-
02 Feb 202364.1964.1964.1964.1964.19-
01 Feb 202364.2464.2464.2464.2464.24-
31 Jan 202365.2665.2665.2665.2665.26-
30 Jan 202364.3864.3864.3864.3864.38-
27 Jan 202364.4864.4864.4864.4864.48-
26 Jan 202364.9864.9864.9864.9864.98-
25 Jan 202365.1765.1765.1765.1765.17-
24 Jan 202365.5265.5265.5265.5265.52-
23 Jan 202366.3766.3766.3766.3766.37-
20 Jan 202365.7865.7865.7865.7865.7880
19 Jan 202365.5265.5265.5265.5265.52-
18 Jan 202364.9064.9064.9064.9064.90-
17 Jan 202365.0965.0965.0965.0965.09-
16 Jan 2023------
13 Jan 202366.6766.6766.6766.6766.67-
12 Jan 202366.3966.3966.3966.3966.39-
11 Jan 202366.4566.4566.4566.4566.45-
10 Jan 202365.5265.5265.5265.5265.52-
09 Jan 202365.7265.7265.7265.7265.72-
06 Jan 202364.8064.8064.8064.8064.80-
05 Jan 202364.6464.6464.6464.6464.64-
04 Jan 202364.6264.6264.6264.6264.62-
03 Jan 202364.9564.9564.9564.9564.95-
02 Jan 2023------
30 Dec 202266.2266.2266.2266.2266.22-
29 Dec 202265.1965.1965.1965.1965.19-
28 Dec 202265.9465.9465.9465.9465.94-
27 Dec 202265.3665.3665.3665.3665.36-
26 Dec 2022------
23 Dec 202265.3065.3065.3065.3065.30-
22 Dec 202264.2264.2264.2264.2264.22-
21 Dec 202264.7964.7964.7964.7964.79-
20 Dec 202264.9164.9164.9164.9164.91-
19 Dec 202264.4064.4064.4064.4064.40600
16 Dec 202263.9963.9963.9963.9963.99-
15 Dec 202264.1764.1764.1764.1764.17-
14 Dec 202265.3965.3965.3965.3965.39-
13 Dec 202265.4165.4165.4165.4165.41-
12 Dec 202265.9665.9665.9665.9665.96-
09 Dec 202265.0665.0665.0665.0665.06-
08 Dec 202264.3864.3864.3864.3864.38-
07 Dec 202264.8864.8864.8864.8864.88-
06 Dec 202266.0266.0266.0266.0266.02-
05 Dec 202267.4567.4567.4567.4567.45-
02 Dec 202268.3668.3668.3668.3668.36-
01 Dec 202267.7567.7567.7567.7567.75-
30 Nov 202267.7367.7367.7367.7367.73-
29 Nov 202266.9366.9366.9366.9366.93-
28 Nov 202266.7866.7866.7866.7866.78-
25 Nov 202266.1666.1666.1666.1666.16-
23 Nov 202266.4366.4366.4366.4366.43-
22 Nov 202266.6766.6766.6766.6766.67-
21 Nov 202266.8166.8166.8166.8166.81-
18 Nov 202266.0566.0566.0566.0566.05-
17 Nov 202266.5666.5666.5666.5666.56-
16 Nov 202266.5166.5166.5166.5166.51-
15 Nov 202267.9367.9367.9367.9367.93-
14 Nov 202266.7166.7166.7166.7166.71-
11 Nov 202266.8166.8166.8166.8166.81-
10 Nov 202265.4865.4865.4865.4865.48-
09 Nov 202265.7065.7065.7065.7065.70-
08 Nov 202266.6666.6666.6666.6666.66-
07 Nov 202267.4367.4367.4367.4367.43-
04 Nov 2022------
03 Nov 202266.7366.7366.7366.7366.73-
02 Nov 202267.2667.2667.2667.2667.26-
01 Nov 202266.5066.5066.5066.5066.50-
31 Oct 202266.4466.4466.4466.4466.44-
28 Oct 202265.7565.7565.7565.7565.75-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...