Australia markets open in 25 minutes

Crude Oil Dec 26 (CLZ26.NYM)

NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
64.20+0.44 (+0.69%)
As of 01:14PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Jan 202263.7064.2463.7064.2064.20101
25 Jan 202263.7663.7663.7663.7663.7698
24 Jan 202262.3762.7962.3762.7962.7998
21 Jan 202262.0062.9362.0062.9362.93157
20 Jan 202261.4662.3461.4662.3462.34157
19 Jan 202261.6061.6061.1261.3461.3420
18 Jan 202260.9561.2560.9561.1561.15370
14 Jan 202260.5960.7060.4660.4660.46370
13 Jan 202260.0060.2759.7960.1360.13252
12 Jan 202260.0060.0059.8659.8659.86677
11 Jan 202260.0060.0360.0060.0360.031
10 Jan 202259.1059.1059.1059.1059.1034
07 Jan 202259.4159.4159.4159.4159.4143
06 Jan 202259.6059.6059.6059.6059.6043
05 Jan 202259.3659.3659.3659.3659.36-
04 Jan 202259.7159.7159.7159.7159.71-
03 Jan 202259.0759.0759.0759.0759.0729
31 Dec 202158.0458.0458.0458.0458.0487
30 Dec 202159.3659.3659.3659.3659.3687
29 Dec 202159.4559.4559.4559.4559.4514
28 Dec 202158.9458.9458.9458.9458.94-
27 Dec 202159.2459.2459.2459.2459.2442
23 Dec 202158.2958.2958.2958.2958.2952
22 Dec 202157.7557.8257.7557.8257.8252
21 Dec 202158.0058.3457.5558.3458.34303
20 Dec 202157.2757.2757.2757.2757.27303
17 Dec 202157.9057.9057.9057.9057.90145
16 Dec 202159.1559.1559.1559.1559.15145
15 Dec 202159.8059.8059.8059.8059.802
14 Dec 202160.5260.5260.5260.5260.5288
13 Dec 202160.5560.5560.5560.5560.55136
10 Dec 202160.4660.4660.4660.4660.4643
09 Dec 202160.6960.6960.6960.6960.6979
08 Dec 202161.4861.4861.4861.4861.48205
07 Dec 202161.2161.2161.2161.2161.21109
06 Dec 202159.5759.5759.5759.5759.57109
03 Dec 202157.5558.5957.5458.5958.59167
02 Dec 202157.2257.2257.2257.2257.22301
01 Dec 202157.2558.5056.9956.9956.9953
30 Nov 202158.8558.8556.5856.5856.58154
29 Nov 202159.9059.9059.2659.2659.26373
26 Nov 202159.0059.0058.3858.3858.38-
25 Nov 2021------
24 Nov 202160.1560.1560.1560.1560.15-
23 Nov 202159.5060.0259.5059.9959.99504
22 Nov 202159.4159.4159.4159.4159.41504
19 Nov 202160.0060.0059.2159.2159.21365
18 Nov 202160.3960.3960.3960.3960.3947
17 Nov 202160.4560.4560.4560.4560.455
16 Nov 202160.4660.4660.4660.4660.46-
15 Nov 202160.2860.2860.2860.2860.28-
12 Nov 202159.8859.8859.8859.8859.882
11 Nov 202160.4560.4560.4560.4560.452
10 Nov 202160.1360.1360.1360.1360.13135
09 Nov 202160.9360.9360.9060.9360.9392
08 Nov 202160.8960.8960.8960.8960.891
04 Nov 202160.7060.7060.4560.4560.45359
03 Nov 202159.3359.3359.3359.3359.331,002
02 Nov 202157.6957.6957.6957.6957.691,002
01 Nov 202157.4757.4757.4757.4757.47146
31 Oct 202157.4557.4557.4557.4557.453
28 Oct 202157.0957.0957.0957.0957.094
27 Oct 202158.0058.4158.0058.4158.414
26 Oct 202158.7358.7358.7358.7358.73122
25 Oct 202159.2759.2759.2759.2759.2781
24 Oct 202159.0459.0459.0459.0459.0481
21 Oct 202158.0358.0358.0358.0358.03137
20 Oct 202157.5357.5357.5357.5357.53137
19 Oct 202157.5657.5657.5657.5657.566
18 Oct 202156.5856.5856.5856.5856.586
17 Oct 202156.8956.8956.8956.8956.89-
14 Oct 202157.2557.2556.9156.9156.915
13 Oct 202157.4057.4057.3557.3557.355
12 Oct 202157.1657.1657.1657.1657.164
11 Oct 202156.8056.8056.8056.8056.801
10 Oct 202156.1556.1556.1556.1556.153
07 Oct 202155.2055.2055.2055.2055.202
06 Oct 202154.6754.6754.6754.6754.67-
05 Oct 202154.0454.2954.0454.2954.293
04 Oct 202155.6155.6155.6155.6155.611
03 Oct 202155.3955.3955.3955.3955.39-
30 Sept 202155.0655.0655.0655.0655.067
29 Sept 202154.6054.6054.1954.1954.197
28 Sept 202154.7454.7454.7454.7454.745
27 Sept 202154.3054.3654.3054.3654.362
26 Sept 202153.8554.2653.8554.2654.262
23 Sept 202153.1953.1953.1953.1953.19-
22 Sept 202153.2253.2253.2253.2253.22-
21 Sept 202152.7952.7952.7952.7952.79-
20 Sept 202152.4852.4852.4852.4852.48-
19 Sept 202151.7151.7151.7151.7151.716
16 Sept 202152.3252.3252.3252.3252.32-
15 Sept 202153.0353.0353.0353.0353.03-
14 Sept 202153.0853.0853.0853.0853.0824
13 Sept 202153.1053.1053.1053.1053.10-
12 Sept 202153.0953.0953.0953.0953.091
09 Sept 202153.0053.1153.0053.1153.1110
08 Sept 202152.0052.3652.0052.3652.3623
07 Sept 202152.6252.6252.6252.6252.62-
06 Sept 202152.9352.9352.9352.9352.93-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...