Australia markets open in 8 hours 51 minutes

Crude Oil Dec 26 (CLZ26.NYM)

NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
67.93+0.73 (+1.09%)
As of 04:44PM EST. Market open.
Time period:
04 Dec 2021 - 04 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
02 Dec 202267.9367.9367.9367.9367.93266
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
24 Nov 2022------
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
07 Sept 202263.0063.1662.7063.0863.08291
06 Sept 202264.7364.7363.0163.1163.11873
05 Sept 202264.4064.6863.5164.6864.681,455
04 Sept 2022------
01 Sept 202263.4664.6063.4664.5864.58370
31 Aug 202264.7565.0063.6764.3864.38926
30 Aug 202265.3066.0965.0065.4365.4336
29 Aug 202266.0266.0265.0065.0465.04626
28 Aug 202266.3066.3066.2166.2166.2169
25 Aug 202266.9966.9965.2365.8365.83206
24 Aug 202266.3366.3365.9165.9165.91421
23 Aug 202267.0067.0066.0166.2766.27551
22 Aug 202267.3068.0066.7566.7766.77613
21 Aug 202266.0966.7665.6966.7666.76151
18 Aug 202266.6966.9266.2966.9266.92236
17 Aug 202268.5068.5067.9967.9967.99734
16 Aug 202268.9868.9868.9868.9868.98138
15 Aug 202268.5068.9468.4268.9468.941,744
14 Aug 202269.6869.6869.6869.6869.68368
11 Aug 202269.9269.9269.9269.9269.926
10 Aug 202270.3070.3070.0370.0870.08154
09 Aug 202270.1470.1470.1470.1470.14277
08 Aug 202270.5070.5068.9768.9768.97524
07 Aug 202269.5569.5569.5569.5569.55697
04 Aug 202267.8068.3567.7368.1568.15650
03 Aug 202268.3868.3868.3868.3868.3865
02 Aug 202270.4071.6970.2170.2170.21330
01 Aug 202269.5070.5569.5070.4070.40115
31 July 202268.8368.8368.8368.8368.8394
28 July 202270.1670.1670.1670.1670.16137
27 July 202270.5070.5069.3269.3269.32543
26 July 202270.2570.6970.2570.6070.60738
25 July 202269.2569.2569.2569.2569.2510
24 July 202269.0069.1669.0069.1669.1671
21 July 202269.2569.2568.3168.3168.3134
20 July 202268.5368.5368.5368.5368.53117
19 July 202270.0070.0069.5269.5269.52152
18 July 202270.2770.2770.2070.2070.20179
17 July 202268.6970.5268.6970.3170.31205
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...