Australia markets open in 5 hours 47 minutes

Crude Oil Dec 24 (CLZ24.NYM)

NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
78.58+1.28 (+1.66%)
As of 01:50PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 June 202276.6378.8476.5078.5878.582,320
24 June 202274.5678.1474.5677.3077.304,469
23 June 202277.0577.8074.9275.3875.384,469
22 June 202278.8678.8676.7178.2278.225,504
21 June 202279.5080.8579.3479.7179.714,557
20 June 202279.5080.6979.5080.1780.175,646
17 June 202281.7382.4779.6179.7379.735,646
16 June 202281.4082.8781.0382.6182.615,011
15 June 202281.8082.1281.0081.4781.474,092
14 June 202283.1983.6081.2381.9781.976,455
13 June 202281.4883.2481.1383.0083.005,681
10 June 202283.0483.0481.0582.3382.334,107
09 June 202282.4983.0082.0082.9082.905,958
08 June 202281.3782.4581.3782.0882.084,221
07 June 202280.8081.4580.2581.0081.005,007
06 June 202279.8580.4579.0279.0779.072,702
03 June 202278.5480.0578.5479.4279.423,412
02 June 202278.5579.9878.0079.4279.424,193
01 June 202278.9079.4478.5378.6178.613,540
31 May 202279.0079.6077.7678.2278.224,645
30 May 2022------
27 May 202278.6978.9578.1278.8478.841,980
26 May 202278.3979.0078.3978.7578.753,378
25 May 202278.2978.5078.0978.3378.331,890
24 May 202277.3778.4777.3777.9477.942,169
23 May 202276.9077.6376.8677.6377.632,943
20 May 202276.2377.0176.2376.5976.591,662
19 May 202276.4977.1276.0577.0577.0510,340
18 May 202277.2878.3575.9876.2376.234,960
17 May 202277.0877.9076.9877.4877.484,272
16 May 202277.4577.8976.2777.3477.342,156
13 May 202277.1077.2476.7277.1677.164,077
12 May 202276.8576.9076.0376.7576.752,609
11 May 202273.8077.2873.8077.1477.143,009
10 May 202274.3975.4373.6773.7973.793,688
09 May 202276.5877.0073.4174.1774.172,502
06 May 202276.5677.1676.2076.7276.723,042
05 May 202276.4577.3775.6676.5976.593,146
04 May 202275.1376.5275.1376.2776.271,866
03 May 202274.7574.7573.8074.2974.291,156
02 May 202274.0074.8073.2474.2774.272,891
29 Apr 202274.2575.5273.7473.9173.913,030
28 Apr 202274.4074.7773.8274.5774.573,233
27 Apr 202274.7775.3574.1474.4674.462,271
26 Apr 202275.2475.6574.5974.8074.804,883
25 Apr 202275.0275.0673.4074.5274.522,584
22 Apr 202276.9976.9975.0075.5575.551,307
21 Apr 202276.3078.1276.3077.4277.422,638
20 Apr 202276.4477.8075.9976.1576.153,554
19 Apr 202278.1678.2475.9776.0276.023,450
18 Apr 202279.3779.3777.8878.4978.491,781
14 Apr 202279.0279.1978.4079.0279.024,122
13 Apr 202278.6179.5178.3079.4879.484,027
12 Apr 202278.0479.0578.0478.6978.694,532
11 Apr 202278.6178.6876.9477.7977.792,693
08 Apr 202278.5078.8277.8578.8278.821,629
07 Apr 202277.6078.5977.2178.5178.513,873
06 Apr 202277.5379.7877.3677.5177.516,706
05 Apr 202279.7980.0877.4278.9078.907,593
04 Apr 202278.3480.2078.3479.8179.816,155
01 Apr 202275.8278.8575.3978.7778.775,758
31 Mar 202274.3977.3974.0075.5875.589,265
30 Mar 202274.3275.4574.3275.3975.392,024
29 Mar 202273.8275.3272.0074.4174.412,673
28 Mar 202274.9875.4673.4274.5674.561,624
25 Mar 202274.9576.3373.8576.2876.283,031
24 Mar 202276.7577.2674.6075.1875.183,094
23 Mar 202276.1476.9676.1476.9676.963,178
22 Mar 202276.5076.5075.0075.9975.992,395
21 Mar 202275.3076.3575.3076.2476.242,315
18 Mar 202274.8074.8773.7074.2174.212,032
17 Mar 202271.4774.5571.4774.1874.184,477
16 Mar 202272.2673.4171.1371.4771.472,034
15 Mar 202271.9773.3370.6072.8372.834,139
14 Mar 202274.2374.2371.6072.4972.494,350
11 Mar 202274.0074.6073.1774.6074.605,361
10 Mar 202272.1075.0271.1272.4872.4811,452
09 Mar 202276.7077.0068.5572.0072.007,543
08 Mar 202278.1279.3073.7575.3375.339,465
07 Mar 202278.2081.7076.9077.9277.928,530
04 Mar 202275.8878.5075.5978.4278.4210,172
03 Mar 202273.8275.8273.5775.4575.459,000
02 Mar 202272.6175.0272.4974.8874.886,670
01 Mar 202271.2572.4170.8771.8271.828,935
28 Feb 202272.5073.1070.1370.2970.298,935
25 Feb 202272.3272.4769.9370.5870.589,919
24 Feb 202272.9676.4870.8771.6771.679,919
23 Feb 202272.2873.5972.1073.1673.162,862
22 Feb 202271.2873.7371.2872.2872.283,682
18 Feb 202270.2171.1769.8571.1371.132,493
17 Feb 202270.5070.8669.8870.7670.762,493
16 Feb 202270.4071.1369.6670.8470.843,752
15 Feb 202271.6071.6069.5970.2770.273,501
14 Feb 202272.1472.4271.1972.1272.123,745
11 Feb 202270.9171.9970.7571.9071.905,295
10 Feb 202270.8171.5470.6771.2171.212,676
09 Feb 202269.9570.9869.8170.8770.873,429
08 Feb 202270.0670.2669.1269.5869.583,429
07 Feb 202269.8670.2769.8070.0870.084,919
04 Feb 202268.8569.8168.8569.6069.602,403
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...