Australia markets close in 5 hours 55 minutes

Crude Oil Dec 26 (CLZ26.NYM)

NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
68.83-0.13 (-0.19%)
As of 07:58PM EDT. Market open.
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
19 May 202468.9768.9768.8368.8368.8329
17 May 202468.5968.9668.4768.9668.963,996
16 May 202468.3268.6867.9568.5268.523,996
15 May 202467.9368.3367.5468.1668.166,607
14 May 202468.0268.1267.4067.9767.974,167
13 May 202467.6168.2367.3767.9867.981,194
10 May 202468.1868.3567.6467.7367.731,701
09 May 202468.0368.1967.8768.1568.151,955
08 May 202468.0268.2567.3867.9967.994,241
07 May 202468.3968.4767.8968.2368.234,274
06 May 202468.0668.5768.0668.4468.443,213
03 May 202468.1368.5768.0068.1568.154,385
02 May 202467.7368.1867.6267.9867.984,707
01 May 202469.1269.1267.3867.5667.567,084
30 Apr 202469.1769.7268.4369.1769.175,798
29 Apr 202469.7770.0869.0669.4869.485,059
26 Apr 202469.7570.2069.4169.8969.893,536
25 Apr 202469.4769.7469.0769.6469.642,116
24 Apr 202469.0769.4869.0169.4369.433,626
23 Apr 202468.9169.3168.4169.1569.152,020
22 Apr 202468.6068.8868.1768.7668.762,097
19 Apr 202469.0169.9768.6168.9168.917,251
18 Apr 202469.4169.6368.8869.1269.125,768
17 Apr 202470.2970.4569.2269.2969.295,664
16 Apr 202470.1970.4969.9870.3170.315,182
15 Apr 202469.7270.2169.3270.0370.034,317
12 Apr 202469.5670.5469.5669.7569.757,607
11 Apr 202469.2469.6069.1669.2969.292,684
10 Apr 202468.8769.3868.6869.2069.203,405
09 Apr 202469.3669.5468.7168.8468.842,799
08 Apr 202469.2769.7568.8169.2569.254,051
05 Apr 202469.3069.6169.1769.3569.356,674
04 Apr 202469.3469.5869.0169.5369.535,841
03 Apr 202469.0069.3469.0069.2769.276,043
02 Apr 202468.8569.1468.6468.8768.874,596
01 Apr 202468.5168.9168.5068.7268.722,628
28 Mar 202468.4568.7668.3168.7468.741,671
27 Mar 202468.1168.3767.8168.2968.291,044
26 Mar 202468.4168.4968.0368.3068.301,503
25 Mar 202467.8368.5067.8368.3168.312,532
22 Mar 202467.9568.1367.6467.7667.761,942
21 Mar 202468.3168.3167.8168.0968.092,179
20 Mar 202468.4668.5867.7168.0868.085,058
19 Mar 202468.2568.6568.2268.4868.482,229
18 Mar 202467.9068.3367.8968.2868.282,125
15 Mar 202467.5068.0367.5068.0368.031,494
14 Mar 202467.3967.7467.3067.7467.742,245
13 Mar 202466.6667.5766.6667.3867.382,999
12 Mar 202466.9567.0166.4566.6366.632,008
11 Mar 202466.1566.9065.9366.7366.732,074
08 Mar 202466.6066.7065.8566.2166.212,764
07 Mar 202466.3466.6566.1066.5966.591,786
06 Mar 202466.1966.7366.1966.3866.381,460
05 Mar 202466.8066.8266.1866.3366.331,821
04 Mar 202466.1866.9566.0166.9166.913,440
01 Mar 202466.3566.6966.1366.3366.331,625
29 Feb 202466.3166.3765.9666.1966.191,620
28 Feb 202466.0866.6666.0166.3766.371,858
27 Feb 202466.2966.5966.0266.5266.52746
26 Feb 202466.0166.5565.7366.2266.221,232
23 Feb 202466.4966.4965.6765.9865.982,525
22 Feb 202466.4066.5765.8366.5066.501,735
21 Feb 202466.2266.4365.8866.2666.261,596
20 Feb 202466.6667.0566.0466.0966.091,668
16 Feb 202466.6966.9466.2066.9466.941,465
15 Feb 202466.3267.1966.1666.7366.731,922
14 Feb 202467.0767.4466.3266.4466.442,229
13 Feb 202466.8467.2066.6067.0467.041,325
12 Feb 202466.5966.8166.2166.7766.771,444
09 Feb 202465.9966.7965.9966.5966.592,177
08 Feb 202465.4466.2165.2466.1666.162,240
07 Feb 202464.9865.4564.9265.2965.291,722
06 Feb 202465.1065.3864.7664.9764.971,557
05 Feb 202464.6065.1064.4565.0165.012,263
02 Feb 202465.5265.5264.3464.5264.524,040
01 Feb 202466.8066.8065.0065.1765.174,688
31 Jan 202467.1067.2566.2066.4466.442,846
30 Jan 202466.9967.4366.4167.3367.331,976
29 Jan 202467.6067.6166.5566.7266.721,858
26 Jan 202466.6767.3866.3167.3667.361,907
25 Jan 202466.3366.9066.3366.8766.872,056
24 Jan 202465.8566.5465.5266.1266.121,595
23 Jan 202465.7566.0165.2065.8365.831,389
22 Jan 202465.1866.1464.8765.9565.951,417
19 Jan 202465.0865.5964.9464.9464.941,416
18 Jan 202465.0065.5364.6565.4665.462,026
17 Jan 202464.8265.1164.1364.9564.953,529
16 Jan 202465.2365.8064.7765.0965.092,542
12 Jan 202465.1766.4665.1765.5165.515,446
11 Jan 202464.3765.5464.3764.7364.733,321
10 Jan 202464.5065.2164.2764.3664.364,503
09 Jan 202464.3965.1064.1564.4964.493,159
08 Jan 202465.1865.1863.9164.1964.195,242
05 Jan 202464.5465.4964.5465.2565.251,977
04 Jan 202465.1565.6064.2664.8164.812,130
03 Jan 202464.2165.5564.0165.2165.212,699
02 Jan 202464.3965.5864.0664.1664.162,056
29 Dec 202364.6364.9664.1364.3464.341,269
28 Dec 202365.4265.8164.5564.5764.573,043
27 Dec 202365.6266.3665.2965.6865.681,867
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...