Australia markets closed

Crude Oil Dec 24 (CLZ24.NYM)

NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
71.32-1.18 (-1.63%)
As of 04:59PM EST. Market open.
Time period:
27 Jan 2022 - 27 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Jan 202372.5173.1071.2371.3271.3212,263
26 Jan 202372.4473.3672.1572.5072.508,230
25 Jan 202372.7373.1572.1572.4172.418,230
24 Jan 202373.3873.7372.6572.7472.7414,796
23 Jan 202372.9873.9572.7873.8873.8816,281
20 Jan 202372.7873.4572.5073.1573.1513,414
19 Jan 202371.8373.0471.3272.6172.6112,446
18 Jan 202372.3873.2871.6171.9071.9037,062
17 Jan 202372.9773.7071.8672.0172.0129,975
16 Jan 202372.9772.9772.3072.4272.429,544
13 Jan 202372.0973.0271.9072.9772.979,544
12 Jan 202372.1072.6371.6072.3372.337,815
11 Jan 202370.1872.1470.0672.0172.0111,087
10 Jan 202370.6971.2070.1670.6370.6310,483
09 Jan 202369.8471.4869.7970.6770.679,007
06 Jan 202369.6070.5169.0469.6869.687,941
05 Jan 202369.5370.2069.0569.4769.4710,985
04 Jan 202370.8970.9868.9069.1269.1217,839
03 Jan 202372.4272.8670.3970.5570.5510,274
02 Jan 2023------
30 Dec 202271.2272.6070.7072.3172.315,303
29 Dec 202271.8271.8270.4870.9870.986,142
28 Dec 202272.1072.4271.0871.8271.826,391
27 Dec 202271.6872.4571.5271.6871.6810,815
26 Dec 2022------
23 Dec 202270.2171.9270.0071.5771.5711,264
22 Dec 202270.4771.1769.2669.7369.7312,131
21 Dec 202269.9571.1069.9170.3970.3916,054
20 Dec 202269.6170.3068.8869.9669.9611,249
19 Dec 202269.0069.8168.7369.3469.349,429
16 Dec 202269.6969.8868.4568.9468.9411,120
15 Dec 202270.8570.8569.4569.5669.569,194
14 Dec 202270.4171.2270.0370.9170.9110,537
13 Dec 202270.1271.2269.8870.3970.399,314
12 Dec 202269.2170.4468.4870.0470.047,461
09 Dec 202269.2069.7968.3568.9468.9415,068
08 Dec 202269.4269.7768.1768.5868.5815,221
07 Dec 202270.7071.0068.9069.0669.0615,761
06 Dec 202272.5172.8170.0870.4770.4710,568
05 Dec 202273.7775.0972.1272.2972.2911,075
02 Dec 202273.5273.9172.8573.7173.719,991
01 Dec 202273.2373.9072.7173.3673.3610,232
30 Nov 202271.8273.4471.6073.3873.3812,948
29 Nov 202270.8072.5370.6171.7771.7714,418
28 Nov 202270.5071.5369.2671.2171.2112,409
25 Nov 202271.2172.2170.5570.6670.665,609
23 Nov 202272.0172.1270.5371.3371.3310,513
22 Nov 202272.0072.5071.7071.9171.916,101
21 Nov 202271.2172.0769.3971.8571.8515,713
18 Nov 202271.9272.2269.8670.9570.9513,471
17 Nov 202272.1072.2070.4471.4571.4519,994
16 Nov 202273.7974.1071.7372.2472.2413,370
15 Nov 202272.6274.5872.3273.6673.669,141
14 Nov 202273.1673.7472.0072.3572.356,391
11 Nov 202271.5273.5871.5273.1073.106,102
10 Nov 202271.6272.3271.0771.6471.647,201
09 Nov 202273.0573.4071.3971.6271.6210,599
08 Nov 202274.6074.7673.0573.2773.277,150
07 Nov 202273.9575.0373.5874.4774.474,686
03 Nov 202272.8475.4172.7174.5774.5711,894
02 Nov 202273.2173.4972.4572.8572.853,584
01 Nov 202272.3873.7872.0973.6673.665,991
31 Oct 202271.7773.2171.7772.3172.315,117
30 Oct 202271.9672.1870.6871.7371.734,380
27 Oct 202272.3672.3671.0271.6571.654,683
26 Oct 202272.0672.7371.5772.5472.543,843
25 Oct 202270.7272.2670.4772.0472.044,977
24 Oct 202270.2071.1569.5971.1371.134,238
23 Oct 202270.7570.7669.0070.1670.164,452
20 Oct 202270.5770.8469.5970.3070.306,837
19 Oct 202270.7271.6170.3870.5170.5112,215
18 Oct 202269.6171.1269.2570.8870.8828,559
17 Oct 202269.4569.9268.3369.6169.616,329
16 Oct 202268.9670.3268.7869.2869.285,318
13 Oct 202270.1270.4468.5268.7668.765,620
12 Oct 202269.2270.4768.4770.2370.236,244
11 Oct 202270.2070.7668.7969.3269.326,717
10 Oct 202271.4571.7769.7070.5270.527,312
09 Oct 202272.5373.6271.3571.6771.673,809
06 Oct 202271.3273.5371.1272.4672.4611,171
05 Oct 202270.5571.5769.7571.1471.145,216
04 Oct 202268.6570.5068.0770.2670.268,334
03 Oct 202267.1569.0067.1068.7168.719,744
02 Oct 202265.8667.5865.8667.1267.129,467
29 Sept 202266.7067.0065.1565.3365.338,577
28 Sept 202266.8267.3066.1066.5466.549,172
27 Sept 202265.4067.7764.7467.4067.4011,095
26 Sept 202265.0566.5764.9465.6265.627,373
25 Sept 202266.6066.9764.8064.9964.996,264
22 Sept 202268.8068.8066.0066.1066.1010,152
21 Sept 202268.0670.0067.7768.5668.566,834
20 Sept 202268.6470.0968.0068.0768.074,321
19 Sept 202270.3770.4868.4768.5768.578,239
18 Sept 202270.3270.6068.6270.2470.243,317
15 Sept 202270.5071.0569.9470.2670.263,204
14 Sept 202272.7073.2970.4670.4770.474,955
13 Sept 202272.8474.1972.3973.0073.0010,665
12 Sept 202272.6473.7070.9172.9172.919,140
11 Sept 202271.8673.2071.1273.0473.044,510
08 Sept 202269.2271.9569.2271.9471.945,443
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...