Australia markets closed

Crude Oil Dec 27 (CLZ27.NYM)

NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
66.65+0.58 (+0.88%)
As of 11:38AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 July 202266.6566.6566.6566.6566.656
30 June 202266.3366.3366.3366.3366.332
29 June 202268.7568.7568.7568.7568.754
28 June 202269.0169.0169.0169.0169.015
27 June 202267.4767.4767.4767.4767.47-
24 June 202266.3266.3266.3266.3266.328
23 June 202266.0066.0064.3764.3764.3712
22 June 202266.3666.3666.0066.3666.364
21 June 202267.5267.5267.5267.5267.523
20 June 2022------
17 June 202267.8167.8167.8167.8167.811
16 June 202268.6768.6768.6268.6368.6316
15 June 202267.0267.0267.0267.0267.021
14 June 202267.3467.3467.3467.3467.346
13 June 202268.1868.1868.1868.1868.1810
10 June 202268.0068.0067.8067.8067.806
09 June 202268.0068.3068.0068.3068.3014
08 June 202267.3267.3267.3267.3267.3250
07 June 202267.2867.2867.2867.2867.2847
06 June 202265.7267.0065.7265.7265.7230
03 June 202266.1066.2466.1066.2466.2455
02 June 202266.9066.9065.8066.9066.906
01 June 202266.4866.4866.4866.4866.4832
31 May 202267.5067.5067.0067.0967.0945
30 May 2022------
27 May 202267.6367.6367.6367.6367.634
26 May 202267.8767.8767.8767.8767.87-
25 May 202268.0368.0368.0368.0368.03-
24 May 202267.7667.7667.7667.7667.76-
23 May 202267.3567.3567.3567.3567.35-
20 May 202266.3366.3366.3366.3366.33-
19 May 202266.8466.8466.8466.8466.84-
18 May 202266.0266.0266.0266.0266.02102
17 May 202266.3666.3666.3666.3666.36-
16 May 202264.9264.9264.9264.9264.92-
13 May 202264.8764.8764.8764.8764.8752
12 May 202266.5466.5466.5466.5466.54-
11 May 202267.1267.1267.1267.1267.122
10 May 202264.7564.7564.1864.1864.182
09 May 202264.0264.0264.0264.0264.02-
06 May 202265.9465.9465.9465.9465.94-
05 May 202266.0666.0666.0666.0666.06-
04 May 202265.7365.7365.7365.7365.7313
03 May 202264.2464.2464.2464.2464.24-
02 May 202263.8063.8063.8063.8063.80-
29 Apr 202263.6063.6063.6063.6063.608
28 Apr 202264.3364.3364.3364.3364.335
27 Apr 202264.1264.1264.1264.1264.121
26 Apr 202264.7864.7864.7864.7864.78-
25 Apr 202264.8864.8864.8864.8864.88-
22 Apr 202265.3465.3465.3465.3465.34-
21 Apr 202267.0667.0667.0667.0667.065
20 Apr 202265.7965.7965.7965.7965.791
19 Apr 202266.2066.2066.0166.0166.013
18 Apr 202266.5666.5666.5666.5666.562
14 Apr 202267.1367.1367.1367.1367.135
13 Apr 202268.1968.1968.1968.1968.1912
12 Apr 202268.2668.2668.2668.2668.263
11 Apr 202267.7967.7967.7967.7967.79130
08 Apr 202268.5768.5768.5768.5768.5778
07 Apr 202268.5668.5668.5668.5668.5639
06 Apr 202267.3267.3267.3267.3267.32801
05 Apr 202268.4968.4968.4968.4968.491,805
04 Apr 202269.5469.5469.5469.5469.54126
01 Apr 202270.3270.3269.5070.3270.326
31 Mar 202267.3767.3767.3767.3767.37-
30 Mar 202267.4367.4367.4367.4367.432
29 Mar 202267.1767.1767.1767.1767.17-
28 Mar 202267.3567.3567.3567.3567.35-
25 Mar 202267.3067.7067.3067.7067.702
24 Mar 202266.7066.7066.5066.6566.658
23 Mar 202268.2068.2068.2068.2068.20-
22 Mar 202267.9567.9567.9567.9567.95-
21 Mar 202268.0768.0768.0768.0768.075
18 Mar 202266.8366.8366.8366.8366.83-
17 Mar 202266.2066.9266.2066.9266.924
16 Mar 202266.0066.0065.0865.0865.086
15 Mar 202266.4566.4566.4566.4566.458
14 Mar 202264.5764.5764.5764.5764.573
11 Mar 202265.8765.8765.8765.8765.87-
10 Mar 202264.2864.2864.2864.2864.28-
09 Mar 202264.1064.1061.0064.0164.0126
08 Mar 202265.6065.6064.0064.0064.0022
07 Mar 202267.0267.0267.0267.0267.0222
04 Mar 202268.5668.5668.5668.5668.562
03 Mar 202268.6568.6568.6568.6568.656
02 Mar 202268.7668.7668.7668.7668.76-
01 Mar 202266.2066.2066.2066.2066.2011
28 Feb 202264.6964.6964.6964.6964.6911
25 Feb 202268.0068.0065.9065.9065.9026
24 Feb 202270.7070.7067.0067.4367.4326
23 Feb 202268.9668.9668.9668.9668.9616
22 Feb 202268.0168.0168.0168.0168.01-
18 Feb 202266.8866.8866.8866.8866.88-
17 Feb 202266.5766.5766.5766.5766.57-
16 Feb 202266.4166.4166.4166.4166.41-
15 Feb 202266.0066.0066.0066.0066.008
14 Feb 202267.4767.4767.4767.4767.474
11 Feb 202267.2767.2767.2767.2767.27-
10 Feb 202266.7666.7666.7666.7666.76-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...