Australia markets open in 2 hours 37 minutes

Crude Oil Sep 26 (CLU26.NYM)

NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
66.80-1.67 (-2.44%)
As of 10:16AM EST. Market open.
Time period:
04 Dec 2022 - 04 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 Dec 202366.2066.2066.2066.2066.2012
30 Nov 202366.9466.9466.9466.9466.9412
29 Nov 202368.0568.0568.0568.0568.0541
28 Nov 202367.3167.3167.3167.3167.31-
27 Nov 202366.6966.6966.6966.6966.69-
24 Nov 202367.0367.0367.0367.0367.03-
23 Nov 2023------
22 Nov 202367.7267.7267.7267.7267.72-
21 Nov 202368.2568.2568.2568.2568.2528
20 Nov 202368.4268.4268.4268.4268.42251
17 Nov 202367.6467.6467.6467.6467.64-
16 Nov 202365.8465.8465.8465.8465.84-
15 Nov 202367.7867.7867.7867.7867.7857
14 Nov 202368.0768.0768.0768.0768.07-
13 Nov 202368.5668.5668.5668.5668.56-
10 Nov 202368.0268.0268.0268.0268.02-
09 Nov 202367.1767.1767.1767.1767.17-
08 Nov 202366.7266.7266.7266.7266.72-
07 Nov 202367.7667.7667.7667.7667.76-
06 Nov 202369.9769.9769.9769.9769.97-
02 Nov 202369.2769.2769.2769.2769.27-
01 Nov 202370.0470.0470.0470.0470.04-
31 Oct 202369.2569.2569.2569.2569.25-
30 Oct 202369.5669.5669.5669.5669.56-
29 Oct 202369.7869.7869.7869.7869.78-
26 Oct 202370.8170.8170.8170.8170.81-
25 Oct 202370.0470.0470.0470.0470.04-
24 Oct 202370.6570.6570.6570.6570.65-
23 Oct 202369.7969.7969.7969.7969.79-
22 Oct 202370.1570.1570.1570.1570.15-
19 Oct 202370.5670.5670.5670.5670.56-
18 Oct 202371.0071.0071.0071.0071.00-
17 Oct 202371.4471.4471.4471.4471.44-
16 Oct 202370.9270.9270.9270.9270.92-
15 Oct 202370.7470.7470.7470.7470.74-
12 Oct 202370.6770.6770.6070.6070.60-
11 Oct 202369.1369.1369.1369.1369.13400
10 Oct 202369.0669.0669.0669.0669.06-
09 Oct 202368.7468.7468.7468.7468.74-
08 Oct 202368.1368.1368.1368.1368.13-
05 Oct 202366.8966.8966.8966.8966.89-
04 Oct 202366.7566.7566.7566.7566.75-
03 Oct 202367.6267.6267.6267.6267.62-
02 Oct 202370.4570.4570.4570.4570.45-
01 Oct 202370.5970.5970.5970.5970.59-
28 Sept 202370.7270.7270.7270.7270.72-
27 Sept 202371.0671.0671.0671.0671.06-
26 Sept 202371.1071.1071.1071.1071.10-
25 Sept 202370.7270.7270.7270.7270.72-
24 Sept 202370.5770.5770.5770.5770.57-
21 Sept 202370.2770.2770.2770.2770.27-
20 Sept 202371.0071.0071.0071.0071.00-
19 Sept 202370.8270.8270.8270.8270.82-
18 Sept 202370.6970.6970.6970.6970.69-
17 Sept 202370.5470.5470.5470.5470.54-
14 Sept 202370.1170.1170.1170.1170.11-
13 Sept 202370.6070.6070.6070.6070.60-
12 Sept 202370.2370.2370.2370.2370.2314
11 Sept 202370.3870.3870.3870.3870.38-
10 Sept 202370.2470.2470.2470.2470.24-
07 Sept 202370.0470.0470.0470.0470.04-
06 Sept 202370.2770.2770.2770.2770.27-
05 Sept 202369.9769.9769.9769.9769.97-
04 Sept 202369.9869.9869.9869.9869.9814
31 Aug 202369.6069.6069.6069.6069.60102
30 Aug 202368.8868.8868.8868.8868.88-
29 Aug 202368.4368.4368.4368.4368.4330
28 Aug 202368.4768.4768.4768.4768.47-
27 Aug 202367.8967.8967.8967.8967.89-
24 Aug 202368.1168.1168.1168.1168.1160
23 Aug 202367.6867.6867.6867.6867.68-
22 Aug 202368.3068.3068.3068.3068.30-
21 Aug 202368.6468.6468.6468.6468.641
20 Aug 202368.7568.7568.7568.7568.7540
17 Aug 202368.7168.7168.7168.7168.71-
16 Aug 202368.2568.2568.2568.2568.254
15 Aug 202367.9667.9667.9667.9667.96-
14 Aug 202367.8067.8067.8067.8067.80-
13 Aug 202368.4068.4068.4068.4068.40-
10 Aug 202368.4868.4868.4868.4868.48-
09 Aug 202368.6168.6168.6168.6168.61-
08 Aug 202369.1869.1869.1869.1869.18-
07 Aug 202368.8068.8068.8068.8068.80-
06 Aug 202368.2668.2668.2668.2668.26-
03 Aug 202368.1468.1468.1468.1468.14-
02 Aug 202367.4067.4067.4067.4067.40-
01 Aug 202366.5066.5066.5066.5066.50-
31 July 202367.5967.5967.5967.5967.59-
30 July 202367.8367.8367.8367.8367.83-
27 July 202367.5167.5167.5167.5167.51-
26 July 202367.0967.0967.0967.0967.09-
25 July 202366.8066.8066.5566.5566.551
24 July 202366.6866.6866.6866.6866.68-
23 July 202366.1466.6766.1466.6066.603
20 July 202365.9165.9165.9165.9165.91-
19 July 202365.5565.5565.5565.5565.55-
18 July 202365.5765.5765.5765.5765.57-
17 July 202365.1665.1665.1665.1665.16-
16 July 202364.2564.2564.2564.2564.25-
13 July 202364.2764.2764.2764.2764.27-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...