Australia markets open in 9 hours 57 minutes

Crude Oil Dec 24 (CLZ24.NYM)

NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
73.28-0.63 (-0.85%)
As of 07:53AM EST. Market open.
Time period:
28 Feb 2023 - 28 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
28 Feb 202473.6873.7573.0773.2873.286,392
27 Feb 202473.2373.9972.8673.9173.9139,881
26 Feb 202472.5373.6872.1473.2473.2439,881
23 Feb 202473.6773.7472.3972.5572.5543,477
22 Feb 202473.5273.9672.7773.8473.8446,119
21 Feb 202473.3473.6772.6673.4273.4250,278
20 Feb 202473.9074.3272.9773.1173.1142,678
19 Feb 202473.9074.3273.5574.0974.0945,758
16 Feb 202473.7674.2273.0374.1974.1945,758
15 Feb 202473.1074.3472.5073.7873.7844,907
14 Feb 202473.7274.6872.8973.0973.0946,805
13 Feb 202473.7974.4373.5973.9373.9341,022
12 Feb 202473.6173.9572.8273.7773.7722,775
09 Feb 202472.9573.8672.8873.7173.7136,312
08 Feb 202471.6873.2671.4473.1473.1445,730
07 Feb 202471.1771.8371.0671.5971.5927,501
06 Feb 202470.8771.6170.5271.1571.1529,018
05 Feb 202470.4671.0869.7170.8470.8436,568
02 Feb 202471.5271.8269.7470.1570.1544,547
01 Feb 202473.0573.5471.1171.2571.2562,849
31 Jan 202474.4174.6172.6072.8972.8943,787
30 Jan 202473.9274.6372.9474.4774.4744,478
29 Jan 202474.9675.3773.2773.6273.6232,293
26 Jan 202473.7574.6572.9074.5274.5234,431
25 Jan 202472.5874.0572.3973.9773.9748,733
24 Jan 202471.9373.0071.4672.3572.3531,662
23 Jan 202471.9372.4571.0771.8871.8827,063
22 Jan 202470.7572.5370.4172.2072.2029,339
19 Jan 202471.1971.7970.6070.7270.7229,963
18 Jan 202470.5871.5769.9071.4271.4236,944
17 Jan 202470.3570.7069.0970.4370.4336,433
16 Jan 202470.9371.7369.9670.7070.7035,343
12 Jan 202470.9972.9270.8871.1071.1039,289
11 Jan 202469.7771.6569.7170.4070.4044,580
10 Jan 202470.2071.3069.5869.8569.8553,695
09 Jan 202469.4470.8969.1870.2870.2829,098
08 Jan 202471.5771.6168.7469.3869.3838,813
05 Jan 202470.4771.9570.4171.6071.6027,910
04 Jan 202471.3572.0569.7370.6170.6142,714
03 Jan 202469.5171.5968.7771.3171.3149,148
02 Jan 202470.6872.0169.3269.4969.4933,879
29 Dec 202370.7771.1469.9770.3070.3019,701
28 Dec 202372.3372.9370.5170.5570.5524,981
27 Dec 202373.2573.5572.2272.6172.6129,630
26 Dec 202371.8673.9671.5373.3273.3232,169
22 Dec 202372.4473.2271.6871.8971.8932,193
21 Dec 202372.5973.3271.7672.5772.5729,288
20 Dec 202373.4074.0972.7373.1773.1730,086
19 Dec 202372.4873.7871.8573.3273.3228,820
18 Dec 202371.9073.9971.0272.4372.4332,731
15 Dec 202371.7372.2070.6771.6071.6030,014
14 Dec 202370.2072.2170.0171.7571.7535,101
13 Dec 202369.0670.2368.4969.9569.9531,418
12 Dec 202371.0771.5968.7268.9268.9239,460
11 Dec 202370.3571.2669.9671.0071.0028,337
08 Dec 202369.6070.7969.3970.4870.4833,090
07 Dec 202369.4370.0568.8669.1969.1942,393
06 Dec 202371.2571.6569.1069.3469.3463,673
05 Dec 202372.4273.0271.1571.4471.4449,555
04 Dec 202372.6373.3171.5072.3172.3142,949
01 Dec 202372.9874.1872.0572.1672.1635,026
30 Nov 202374.8276.2572.5973.3273.3272,687
29 Nov 202373.9175.1773.5475.1275.1236,845
28 Nov 202373.2774.5072.8474.0274.0241,753
27 Nov 202373.5074.0272.4173.0073.0024,136
24 Nov 202374.0774.6073.0573.4073.4022,374
23 Nov 202374.0774.0773.0873.8473.8441,995
22 Nov 202374.9675.0071.8074.3874.3841,995
21 Nov 202374.6575.0574.3974.9874.9826,277
20 Nov 202373.0575.3973.0574.9874.9838,285
17 Nov 202371.3773.6971.2173.5873.5836,644
16 Nov 202373.9474.1070.9471.3471.3458,159
15 Nov 202374.4474.9973.8674.0674.0632,506
14 Nov 202374.9275.6674.2574.5374.5334,261
13 Nov 202373.7074.9273.0274.7574.7520,813
10 Nov 202372.7074.2772.5273.8473.8427,415
09 Nov 202372.4973.5672.1272.7572.7534,606
08 Nov 202373.5873.9072.0272.2472.2449,535
07 Nov 202376.4576.4573.4973.6573.6549,106
06 Nov 202375.8377.2275.8376.5576.5528,837
02 Nov 202377.1477.5875.3675.7575.7536,972
01 Nov 202375.5177.1175.4877.0577.0524,795
31 Oct 202376.0977.2375.2975.4275.4226,446
30 Oct 202376.4077.2275.5275.6975.6930,614
29 Oct 202377.8577.8575.7876.2376.2341,179
26 Oct 202377.0578.4576.8278.1878.1830,528
25 Oct 202377.9078.1776.3776.9376.9334,786
24 Oct 202376.9078.3376.0278.2078.2036,854
23 Oct 202377.7577.9876.1776.8076.8043,276
22 Oct 202378.4078.8077.3577.4077.4023,868
19 Oct 202378.9779.6478.1878.4778.4735,293
18 Oct 202378.5479.4677.6178.8678.8632,378
17 Oct 202378.2979.4478.0778.7678.7636,435
16 Oct 202377.7278.3377.0977.7377.7327,587
15 Oct 202378.0078.3277.1777.4477.4425,913
12 Oct 202375.4578.1575.3677.9877.9849,076
11 Oct 202375.5276.2574.9475.2075.2041,388
10 Oct 202375.6576.0374.4975.2975.2967,361
09 Oct 202375.2675.7474.6875.6575.6556,421
08 Oct 202374.2275.9074.0075.1775.1744,121
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...