Australia markets close in 4 hours 41 minutes

Crude Oil Dec 25 (CLZ25.NYM)

NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
65.25-0.34 (-0.52%)
As of 03:15PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Jan 202265.2466.0065.2465.2565.25399
25 Jan 202265.3565.8065.2465.2465.24726
24 Jan 202265.0065.0063.9364.3464.34726
21 Jan 202263.1364.5963.1364.5964.591,054
20 Jan 202263.5164.0563.1564.0564.051,054
19 Jan 202263.2363.7063.0563.0563.05688
18 Jan 202263.4063.4062.4362.8462.84930
14 Jan 202262.2362.3162.1462.1562.15930
13 Jan 202261.7061.9061.3061.7461.74740
12 Jan 202261.7062.0061.3061.5561.551,516
11 Jan 202261.2061.9961.2061.6761.67368
10 Jan 202260.9960.9960.6660.6660.66202
07 Jan 202261.5061.5060.9860.9860.98579
06 Jan 202261.3061.3061.1761.1761.17579
05 Jan 202261.3061.4960.7560.8760.87408
04 Jan 202261.2261.2261.2261.2261.22408
03 Jan 202260.0061.3060.0060.5360.53298
31 Dec 202159.7559.7559.4359.4359.43244
30 Dec 202160.7761.0360.7560.7560.75244
29 Dec 202160.2660.8059.8560.7760.77176
28 Dec 202160.8060.8060.2160.2160.21170
27 Dec 202160.4860.4860.4860.4860.48334
23 Dec 202159.3059.4159.0459.4159.41338
22 Dec 202159.0059.0058.7558.8958.89338
21 Dec 202158.9059.4558.0259.4159.411,152
20 Dec 202158.2858.2857.6758.2558.251,152
17 Dec 202159.8559.8558.9158.9158.91858
16 Dec 202160.7960.7960.1660.1660.16858
15 Dec 202160.6660.6660.6660.6660.66447
14 Dec 202161.1761.5661.0761.3361.33762
13 Dec 202161.3761.3761.3761.3761.37569
10 Dec 202161.3561.3561.3561.3561.35527
09 Dec 202161.5261.5261.5261.5261.52406
08 Dec 202162.3562.3562.3162.3162.31749
07 Dec 202160.9961.9760.9961.9761.97586
06 Dec 202160.2460.2460.2460.2460.24586
03 Dec 202158.0059.1057.9059.1059.101,364
02 Dec 202157.5057.8757.0057.8257.821,890
01 Dec 202158.2559.0056.8157.5357.53895
30 Nov 202158.5158.6656.8857.1357.13625
29 Nov 202160.6261.0059.5059.8559.851,407
26 Nov 202161.0061.0058.5358.7958.7998
25 Nov 2021------
24 Nov 202161.1661.8861.1661.6961.6998
23 Nov 202161.5361.5361.5361.5361.531,017
22 Nov 202160.2560.7260.1060.7260.721,017
19 Nov 202161.5062.0060.4460.4460.44836
18 Nov 202162.1962.2061.7661.7661.76568
17 Nov 202161.6961.9961.6961.8461.84295
16 Nov 202161.9061.9061.9061.9061.90391
15 Nov 202161.1961.6961.1961.6961.69391
12 Nov 202161.7061.7061.1761.3161.3199
11 Nov 202161.5062.1761.5061.8861.8899
10 Nov 202162.3162.5061.4161.5661.56720
09 Nov 202162.1362.8362.1262.4962.49758
08 Nov 202162.4062.4161.7462.3662.36157
04 Nov 202162.3262.4961.5061.9261.922,140
03 Nov 202159.5360.8059.5360.8060.801,403
02 Nov 202158.8659.2058.8659.2059.201,403
01 Nov 202158.6059.1358.6059.1359.13792
31 Oct 202158.5359.2058.5359.0559.05613
28 Oct 202159.2359.2358.5958.5958.591,112
27 Oct 202160.2560.2559.7559.7559.751,112
26 Oct 202160.5560.6860.0660.0660.06281
25 Oct 202160.4860.7060.4860.7060.70328
24 Oct 202160.3960.7160.1860.5460.54328
21 Oct 202159.2560.0059.2559.5759.57489
20 Oct 202159.0059.1359.0059.1359.13489
19 Oct 202158.5059.3458.5059.3459.34136
18 Oct 202158.4058.5058.3158.3158.31136
17 Oct 202159.2559.2558.4558.6258.62183
14 Oct 202158.7058.8058.5058.6658.6671
13 Oct 202159.5059.5059.0059.1559.1571
12 Oct 202158.6659.1458.6659.0359.0396
11 Oct 202158.3659.1058.3058.6758.6784
10 Oct 202157.8058.4457.6658.0758.07238
07 Oct 202157.7257.7257.0757.0757.07143
06 Oct 202155.8456.9555.3756.5456.54334
05 Oct 202156.7056.7055.8756.0756.07230
04 Oct 202157.6358.0057.3857.3857.38489
03 Oct 202156.6057.5756.6057.1157.11318
30 Sept 202156.7556.7556.7156.7156.71477
29 Sept 202156.0056.3155.7555.8455.84477
28 Sept 202155.7656.5055.7656.3956.3970
27 Sept 202155.7556.2355.7556.0156.01486
26 Sept 202155.2055.9555.0055.9155.91486
23 Sept 202155.0255.0254.8054.8454.8461
22 Sept 202154.9054.9054.8754.8754.8761
21 Sept 202154.3754.3754.3754.3754.37137
20 Sept 202154.0654.0654.0654.0654.0629
19 Sept 202153.8353.8353.2553.3653.36329
16 Sept 202154.3754.3753.8153.9753.9752
15 Sept 202154.7054.7054.6054.6854.6852
14 Sept 202155.5055.5054.7354.7354.73332
13 Sept 202155.3555.3554.7554.7554.75139
12 Sept 202154.7854.9054.7454.7454.7475
09 Sept 202154.7754.7754.7754.7754.7747
08 Sept 202153.8553.9153.8353.9153.91107
07 Sept 202154.1754.1754.1754.1754.17246
06 Sept 202154.3054.4254.3054.4254.42246
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...