Australia markets close in 5 hours 36 minutes

Crude Oil Dec 24 (CLZ24.NYM)

NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
67.56-0.56 (-0.82%)
As of 03:51PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Jan 202267.4568.3867.4567.5667.562,624
25 Jan 202267.0967.7666.8067.6467.642,760
24 Jan 202267.6567.7265.9566.7766.772,760
21 Jan 202265.7767.3565.3267.2767.274,052
20 Jan 202265.8067.0065.5766.9766.974,052
19 Jan 202266.0666.5465.6566.0266.023,396
18 Jan 202265.1166.5565.0065.7765.773,986
14 Jan 202264.1565.2064.1565.0065.003,986
13 Jan 202264.2064.6464.0464.4264.422,983
12 Jan 202264.0164.7464.0164.2964.293,932
11 Jan 202263.2164.3363.2164.2564.25737
10 Jan 202263.4663.8062.8663.0563.051,037
07 Jan 202263.9264.0563.4263.4563.452,765
06 Jan 202262.8063.9762.5063.6563.652,765
05 Jan 202263.3663.7462.8763.3263.322,064
04 Jan 202263.5064.0063.2663.5863.582,064
03 Jan 202262.2563.4161.6062.8362.831,272
31 Dec 202162.5263.1661.6661.6861.68930
30 Dec 202163.1363.3462.6963.0263.02930
29 Dec 202162.1963.1162.1862.9262.92860
28 Dec 202163.1463.1462.3562.3562.351,402
27 Dec 202161.1963.0060.8062.4962.491,193
23 Dec 202160.5361.5060.5161.2961.291,934
22 Dec 202160.9560.9560.3360.6760.671,934
21 Dec 202160.2161.0860.1061.0361.032,876
20 Dec 202159.8460.0558.7959.6759.672,876
17 Dec 202161.3761.5060.4460.5360.532,104
16 Dec 202162.2362.5461.5661.7961.792,104
15 Dec 202162.1862.3161.5562.0362.031,064
14 Dec 202162.4262.7361.9162.5862.581,673
13 Dec 202163.2063.4062.5162.6862.681,441
10 Dec 202162.2663.0262.2362.7662.761,946
09 Dec 202163.4063.4362.2862.7762.771,668
08 Dec 202162.9663.7462.9263.6363.632,680
07 Dec 202161.9063.1061.9063.1063.101,908
06 Dec 202160.4061.3660.3361.2961.291,908
03 Dec 202159.5060.4959.4059.8159.814,416
02 Dec 202158.2559.0057.4658.8158.815,084
01 Dec 202158.6559.9557.7258.2758.273,186
30 Nov 202161.1561.4857.4858.0058.002,816
29 Nov 202160.8161.9460.4860.8160.813,244
26 Nov 202164.2164.6159.3259.4659.46772
25 Nov 202164.2164.6164.1764.6164.61772
24 Nov 202163.6163.9563.4863.9563.95772
23 Nov 202162.3564.0662.2663.9163.911,667
22 Nov 202162.0063.0862.0062.8562.851,667
19 Nov 202162.7763.6162.2662.3662.364,652
18 Nov 202163.3163.7563.1263.7463.743,174
17 Nov 202164.0164.0163.1163.6463.642,567
16 Nov 202163.7664.1563.7664.0264.021,220
15 Nov 202163.3663.8763.3663.8663.861,220
12 Nov 202163.4563.5663.4563.5663.56530
11 Nov 202164.1064.1564.1064.1464.14530
10 Nov 202164.9664.9963.8063.8063.802,169
09 Nov 202164.9764.9864.8264.8264.822,828
08 Nov 202164.1264.6564.0764.6064.602,717
04 Nov 202163.6264.7963.6064.1364.136,140
03 Nov 202162.7963.5862.7562.9062.904,865
02 Nov 202161.2361.6061.2361.6061.604,865
01 Nov 202161.9061.9061.7861.9061.901,391
31 Oct 202161.8161.8161.4061.7761.773,174
28 Oct 202162.4662.4661.2561.2561.252,618
27 Oct 202162.0162.1262.0162.1262.122,618
26 Oct 202162.3662.3662.3662.3662.361,521
25 Oct 202163.1863.4263.0063.0263.022,557
24 Oct 202162.4563.0162.4562.9562.952,557
21 Oct 202161.7062.3361.7062.1162.112,418
20 Oct 202162.0262.0261.2061.8361.832,418
19 Oct 202162.3562.3562.3562.3562.351,027
18 Oct 202161.9261.9261.3961.3961.391,027
17 Oct 202161.9361.9361.5761.5761.571,549
14 Oct 202162.1162.1161.6861.6861.682,598
13 Oct 202161.9062.0761.9062.0762.072,598
12 Oct 202161.8861.9061.8861.9061.901,375
11 Oct 202161.0961.6161.0961.6161.611,540
10 Oct 202161.1061.1061.1061.1061.102,406
07 Oct 202160.0060.6060.0060.1360.131,137
06 Oct 202158.3559.9058.0159.6859.681,506
05 Oct 202160.4760.4759.0859.1559.152,799
04 Oct 202160.6460.6460.2660.4760.472,520
03 Oct 202159.4060.4159.4060.0360.032,148
30 Sept 202159.0059.4959.0059.4559.452,501
29 Sept 202158.3059.0058.0258.4958.492,501
28 Sept 202158.0559.3958.0558.9658.96759
27 Sept 202158.5059.0658.2858.6758.671,506
26 Sept 202157.7858.9357.7858.6558.651,506
23 Sept 202157.6457.6457.4857.4857.481,476
22 Sept 202156.9357.4456.9357.4457.441,476
21 Sept 202156.8756.9856.8756.9156.911,069
20 Sept 202156.4656.4656.4656.4656.461,164
19 Sept 202156.7856.7855.7855.8255.821,079
16 Sept 202156.5556.6156.5556.6156.611,040
15 Sept 202156.9357.2856.9057.2857.281,040
14 Sept 202157.6357.6357.2957.2957.293,059
13 Sept 202157.0057.1257.0057.1257.121,187
12 Sept 202157.1557.2556.9957.1657.161,824
09 Sept 202156.2557.0956.2557.0957.091,269
08 Sept 202156.4556.4555.7756.1656.16712
07 Sept 202156.9256.9256.5456.5456.542,388
06 Sept 202156.1056.6256.1056.6256.622,388
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...