Australia markets closed

Crude Oil Dec 26 (CLZ26.NYM)

NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
63.88-0.33 (-0.51%)
As of 04:36PM EST. Market open.
Time period:
27 Jan 2022 - 27 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Jan 202364.2564.2563.6963.8863.881,120
26 Jan 202365.0065.0064.2064.2164.21750
25 Jan 202364.6064.6064.4364.4364.43322
24 Jan 202364.5764.7564.5064.7564.75957
23 Jan 202364.7565.5764.6965.5765.571,350
20 Jan 202365.0065.2064.9565.0265.02560
19 Jan 202365.1565.1564.7964.7964.79377
18 Jan 202364.4065.2064.0064.1464.144,295
17 Jan 202365.8065.9364.2564.3564.35981
16 Jan 202365.8065.8065.8065.8065.8091
13 Jan 202365.8066.0465.8066.0466.0491
12 Jan 202365.9565.9565.7065.8165.81424
11 Jan 202365.0265.9565.0265.8965.89341
10 Jan 202365.0065.0265.0065.0265.02293
09 Jan 202365.0065.2265.0065.2265.22659
06 Jan 202364.3164.3164.3164.3164.31323
05 Jan 202364.1664.1664.1664.1664.162,513
04 Jan 202363.7164.1863.6064.1864.181,261
03 Jan 202365.0065.0064.3864.3964.39557
02 Jan 2023------
30 Dec 202265.2965.6264.9065.6265.62143
29 Dec 202264.6064.6064.6064.6064.60253
28 Dec 202265.2065.3465.2065.3465.34436
27 Dec 202265.0365.0364.7364.7364.73176
26 Dec 2022------
23 Dec 202264.6764.7964.6764.6764.67482
22 Dec 202263.6063.6863.6063.6863.68219
21 Dec 202264.2364.2364.2364.2364.23390
20 Dec 202264.3964.3964.3964.3964.39257
19 Dec 202263.9063.9063.9063.9063.90439
16 Dec 202263.6063.6063.2863.5063.50418
15 Dec 202264.4064.4063.6463.6463.6482
14 Dec 202265.0065.0064.8064.8664.86359
13 Dec 202264.9164.9164.9164.9164.91418
12 Dec 202265.4065.5565.4065.5565.55174
09 Dec 202264.6764.6764.6764.6764.67630
08 Dec 202264.0064.0063.9463.9463.941,134
07 Dec 202264.4564.6064.4564.4564.451,081
06 Dec 202265.2665.5865.2665.5865.58396
05 Dec 202267.9368.0066.9666.9966.99687
02 Dec 202267.8467.9367.8467.8467.84266
01 Dec 202267.2567.2567.2067.2067.20295
30 Nov 202266.8967.1866.8067.1867.181,324
29 Nov 202266.4566.4566.4566.4566.451,179
28 Nov 202265.2966.5565.2966.3266.32557
25 Nov 202265.7065.7065.7065.7065.70286
23 Nov 202265.9265.9265.9265.9265.92236
22 Nov 202266.5066.6566.1566.1566.15280
21 Nov 202266.2966.2966.2966.2966.29596
18 Nov 202266.5566.5565.5565.5565.55535
17 Nov 202265.7566.0865.0066.0866.08491
16 Nov 202267.5067.5465.9465.9465.94427
15 Nov 202267.5067.5067.3667.3667.36324
14 Nov 202266.6066.6066.0066.1566.15312
11 Nov 202265.7566.3065.7566.1966.19689
10 Nov 202264.8664.8664.8664.8664.86224
09 Nov 202266.0266.0265.0065.1065.10203
08 Nov 202266.8066.8065.9965.9965.99583
07 Nov 202265.7566.7065.7566.7066.70225
03 Nov 202267.0067.6766.5366.5366.531,340
02 Nov 202266.1466.1466.1466.1466.14159
01 Nov 202266.6466.6466.6466.6466.64138
31 Oct 202266.5866.9065.9565.9565.95140
30 Oct 202265.5465.9565.5465.9565.95113
27 Oct 202264.5565.2064.5565.2065.20270
26 Oct 202265.8565.9565.8565.8965.89169
25 Oct 202265.1565.5465.0065.5465.54146
24 Oct 202265.1565.1565.0065.1565.1553
23 Oct 202264.1064.2164.1064.2164.2195
20 Oct 202265.0965.0964.7764.7764.7797
19 Oct 202265.2565.9565.1665.2465.24227
18 Oct 202264.0065.7064.0065.3865.38546
17 Oct 202263.0063.8463.0063.8463.84210
16 Oct 202263.6563.6562.8462.8462.84155
13 Oct 202262.1962.1962.1962.1962.19215
12 Oct 202263.0063.1163.0063.1163.111,161
11 Oct 202263.8563.8562.8362.9762.97347
10 Oct 202263.2564.1562.7564.0064.00146
09 Oct 202264.2564.3064.2564.3064.3042
06 Oct 202264.0065.5064.0064.7764.77527
05 Oct 202263.4964.3063.4963.9963.99201
04 Oct 202262.0963.2862.0963.2863.28234
03 Oct 202261.8862.5061.8262.1962.19906
02 Oct 202261.3061.4061.2561.2961.29804
29 Sept 202261.3561.3559.8260.0960.09487
28 Sept 202261.2661.2660.9960.9960.99446
27 Sept 202262.1562.1561.2561.6961.69487
26 Sept 202260.8560.8560.5160.5160.51170
25 Sept 202260.5060.5059.9060.0160.01154
22 Sept 202261.1061.1060.1560.1560.15436
21 Sept 202262.6062.6161.8261.8261.82509
20 Sept 202262.0562.0561.3461.3461.34325
19 Sept 202262.8862.8861.7161.7161.711,491
18 Sept 202263.5064.3363.0363.6163.61340
15 Sept 202263.8363.8363.8363.8363.83239
14 Sept 202264.8164.8163.9763.9763.97183
13 Sept 202265.9965.9965.7565.7565.75191
12 Sept 202265.5865.5864.0065.5765.57360
11 Sept 202264.5865.7464.5865.7465.74343
08 Sept 202264.5064.9564.5064.9464.94405
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...