Explore inspiring leadership stories with Talent and Yahoo Finance

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

Date	Open	High	Low	Close*	Adj. close**	Volume
27 June 2022	76.63	78.84	76.50	78.58	78.58	2,320
24 June 2022	74.56	78.14	74.56	77.30	77.30	4,469
23 June 2022	77.05	77.80	74.92	75.38	75.38	4,469
22 June 2022	78.86	78.86	76.71	78.22	78.22	5,504
21 June 2022	79.50	80.85	79.34	79.71	79.71	4,557
20 June 2022	79.50	80.69	79.50	80.17	80.17	5,646
17 June 2022	81.73	82.47	79.61	79.73	79.73	5,646
16 June 2022	81.40	82.87	81.03	82.61	82.61	5,011
15 June 2022	81.80	82.12	81.00	81.47	81.47	4,092
14 June 2022	83.19	83.60	81.23	81.97	81.97	6,455
13 June 2022	81.48	83.24	81.13	83.00	83.00	5,681
10 June 2022	83.04	83.04	81.05	82.33	82.33	4,107
09 June 2022	82.49	83.00	82.00	82.90	82.90	5,958
08 June 2022	81.37	82.45	81.37	82.08	82.08	4,221
07 June 2022	80.80	81.45	80.25	81.00	81.00	5,007
06 June 2022	79.85	80.45	79.02	79.07	79.07	2,702
03 June 2022	78.54	80.05	78.54	79.42	79.42	3,412
02 June 2022	78.55	79.98	78.00	79.42	79.42	4,193
01 June 2022	78.90	79.44	78.53	78.61	78.61	3,540
31 May 2022	79.00	79.60	77.76	78.22	78.22	4,645
30 May 2022	-	-	-	-	-	-
27 May 2022	78.69	78.95	78.12	78.84	78.84	1,980
26 May 2022	78.39	79.00	78.39	78.75	78.75	3,378
25 May 2022	78.29	78.50	78.09	78.33	78.33	1,890
24 May 2022	77.37	78.47	77.37	77.94	77.94	2,169
23 May 2022	76.90	77.63	76.86	77.63	77.63	2,943
20 May 2022	76.23	77.01	76.23	76.59	76.59	1,662
19 May 2022	76.49	77.12	76.05	77.05	77.05	10,340
18 May 2022	77.28	78.35	75.98	76.23	76.23	4,960
17 May 2022	77.08	77.90	76.98	77.48	77.48	4,272
16 May 2022	77.45	77.89	76.27	77.34	77.34	2,156
13 May 2022	77.10	77.24	76.72	77.16	77.16	4,077
12 May 2022	76.85	76.90	76.03	76.75	76.75	2,609
11 May 2022	73.80	77.28	73.80	77.14	77.14	3,009
10 May 2022	74.39	75.43	73.67	73.79	73.79	3,688
09 May 2022	76.58	77.00	73.41	74.17	74.17	2,502
06 May 2022	76.56	77.16	76.20	76.72	76.72	3,042
05 May 2022	76.45	77.37	75.66	76.59	76.59	3,146
04 May 2022	75.13	76.52	75.13	76.27	76.27	1,866
03 May 2022	74.75	74.75	73.80	74.29	74.29	1,156
02 May 2022	74.00	74.80	73.24	74.27	74.27	2,891
29 Apr 2022	74.25	75.52	73.74	73.91	73.91	3,030
28 Apr 2022	74.40	74.77	73.82	74.57	74.57	3,233
27 Apr 2022	74.77	75.35	74.14	74.46	74.46	2,271
26 Apr 2022	75.24	75.65	74.59	74.80	74.80	4,883
25 Apr 2022	75.02	75.06	73.40	74.52	74.52	2,584
22 Apr 2022	76.99	76.99	75.00	75.55	75.55	1,307
21 Apr 2022	76.30	78.12	76.30	77.42	77.42	2,638
20 Apr 2022	76.44	77.80	75.99	76.15	76.15	3,554
19 Apr 2022	78.16	78.24	75.97	76.02	76.02	3,450
18 Apr 2022	79.37	79.37	77.88	78.49	78.49	1,781
14 Apr 2022	79.02	79.19	78.40	79.02	79.02	4,122
13 Apr 2022	78.61	79.51	78.30	79.48	79.48	4,027
12 Apr 2022	78.04	79.05	78.04	78.69	78.69	4,532
11 Apr 2022	78.61	78.68	76.94	77.79	77.79	2,693
08 Apr 2022	78.50	78.82	77.85	78.82	78.82	1,629
07 Apr 2022	77.60	78.59	77.21	78.51	78.51	3,873
06 Apr 2022	77.53	79.78	77.36	77.51	77.51	6,706
05 Apr 2022	79.79	80.08	77.42	78.90	78.90	7,593
04 Apr 2022	78.34	80.20	78.34	79.81	79.81	6,155
01 Apr 2022	75.82	78.85	75.39	78.77	78.77	5,758
31 Mar 2022	74.39	77.39	74.00	75.58	75.58	9,265
30 Mar 2022	74.32	75.45	74.32	75.39	75.39	2,024
29 Mar 2022	73.82	75.32	72.00	74.41	74.41	2,673
28 Mar 2022	74.98	75.46	73.42	74.56	74.56	1,624
25 Mar 2022	74.95	76.33	73.85	76.28	76.28	3,031
24 Mar 2022	76.75	77.26	74.60	75.18	75.18	3,094
23 Mar 2022	76.14	76.96	76.14	76.96	76.96	3,178
22 Mar 2022	76.50	76.50	75.00	75.99	75.99	2,395
21 Mar 2022	75.30	76.35	75.30	76.24	76.24	2,315
18 Mar 2022	74.80	74.87	73.70	74.21	74.21	2,032
17 Mar 2022	71.47	74.55	71.47	74.18	74.18	4,477
16 Mar 2022	72.26	73.41	71.13	71.47	71.47	2,034
15 Mar 2022	71.97	73.33	70.60	72.83	72.83	4,139
14 Mar 2022	74.23	74.23	71.60	72.49	72.49	4,350
11 Mar 2022	74.00	74.60	73.17	74.60	74.60	5,361
10 Mar 2022	72.10	75.02	71.12	72.48	72.48	11,452
09 Mar 2022	76.70	77.00	68.55	72.00	72.00	7,543
08 Mar 2022	78.12	79.30	73.75	75.33	75.33	9,465
07 Mar 2022	78.20	81.70	76.90	77.92	77.92	8,530
04 Mar 2022	75.88	78.50	75.59	78.42	78.42	10,172
03 Mar 2022	73.82	75.82	73.57	75.45	75.45	9,000
02 Mar 2022	72.61	75.02	72.49	74.88	74.88	6,670
01 Mar 2022	71.25	72.41	70.87	71.82	71.82	8,935
28 Feb 2022	72.50	73.10	70.13	70.29	70.29	8,935
25 Feb 2022	72.32	72.47	69.93	70.58	70.58	9,919
24 Feb 2022	72.96	76.48	70.87	71.67	71.67	9,919
23 Feb 2022	72.28	73.59	72.10	73.16	73.16	2,862
22 Feb 2022	71.28	73.73	71.28	72.28	72.28	3,682
18 Feb 2022	70.21	71.17	69.85	71.13	71.13	2,493
17 Feb 2022	70.50	70.86	69.88	70.76	70.76	2,493
16 Feb 2022	70.40	71.13	69.66	70.84	70.84	3,752
15 Feb 2022	71.60	71.60	69.59	70.27	70.27	3,501
14 Feb 2022	72.14	72.42	71.19	72.12	72.12	3,745
11 Feb 2022	70.91	71.99	70.75	71.90	71.90	5,295
10 Feb 2022	70.81	71.54	70.67	71.21	71.21	2,676
09 Feb 2022	69.95	70.98	69.81	70.87	70.87	3,429
08 Feb 2022	70.06	70.26	69.12	69.58	69.58	3,429
07 Feb 2022	69.86	70.27	69.80	70.08	70.08	4,919
04 Feb 2022	68.85	69.81	68.85	69.60	69.60	2,403
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,893.60+131.20(+1.94%)

AUD/USD0.6925-0.0027(-0.38%)

ASX 2006,706.00+127.30(+1.94%)

OIL110.11+2.49(+2.31%)

GOLD1,825.50-4.80(-0.26%)

BTC-AUD29,849.25-996.25(-3.23%)

Explore inspiring leadership stories with Talent and Yahoo Finance

Crude Oil Dec 24 (CLZ24.NYM)

ALL ORDS
6,893.60
+131.20(+1.94%)

AUD/USD
0.6925
-0.0027(-0.38%)

ASX 200
6,706.00
+127.30(+1.94%)

OIL
110.11
+2.49(+2.31%)

GOLD
1,825.50
-4.80(-0.26%)

BTC-AUD
29,849.25
-996.25(-3.23%)