Australia markets close in 1 hour 3 minutes

Crude Oil Dec 24 (CLZ24.NYM)

NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
72.52+0.23 (+0.32%)
As of 10:57PM EST. Market open.
Time period:
05 Dec 2021 - 05 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
05 Dec 202272.5172.8172.2972.5272.52338
05 Dec 202273.7775.0972.1272.2972.299,991
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
24 Nov 2022------
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
07 Sept 202269.2569.8168.8669.4969.495,495
06 Sept 202271.3071.9768.9269.3269.3210,678
05 Sept 202271.7472.4271.0071.9771.976,416
04 Sept 2022------
01 Sept 202271.6872.3171.2771.8471.845,080
31 Aug 202273.4373.4371.1171.8871.889,209
30 Aug 202274.4774.6573.0873.6073.604,162
29 Aug 202275.7176.1673.7873.9273.925,784
28 Aug 202274.3776.4074.3775.8775.875,135
25 Aug 202275.5376.1074.2574.9574.954,910
24 Aug 202275.9176.5474.9475.0475.049,740
23 Aug 202276.1176.6975.4775.9875.987,272
22 Aug 202275.6077.2775.5076.2076.2010,114
21 Aug 202274.6575.6273.6875.3975.397,756
18 Aug 202275.4775.7874.4575.3575.358,049
17 Aug 202275.2976.5675.1475.5075.505,795
16 Aug 202275.3176.6075.0975.6575.654,532
15 Aug 202275.6777.0474.6975.2975.297,750
14 Aug 202276.3576.3574.7876.3476.344,109
11 Aug 202277.1577.6876.3777.1577.152,000
10 Aug 202277.0278.0476.7777.5677.564,565
09 Aug 202275.4977.1674.9877.0777.074,136
08 Aug 202275.5777.4775.2075.6775.674,735
07 Aug 202274.1376.0973.7275.9675.964,924
04 Aug 202274.0574.4173.2874.1274.125,000
03 Aug 202276.5477.0573.7374.1774.176,530
02 Aug 202276.9578.6376.2176.4176.4110,393
01 Aug 202275.3777.7075.0977.3077.309,407
31 July 202277.0977.3073.9475.8275.825,851
28 July 202276.7578.2276.5677.4877.485,987
27 July 202277.9578.4576.1676.3076.303,425
26 July 202275.3877.7375.0577.3677.363,711
25 July 202275.1876.6575.0075.5875.583,464
24 July 202274.3075.7573.8475.6075.602,257
21 July 202274.6075.5474.1174.3074.302,618
20 July 202275.4475.5473.9974.8574.854,082
19 July 202275.8076.7175.3976.0876.082,959
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...