Australia markets closed

Crude Oil Dec 28 (CLZ28.NYM)

NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
64.45-0.43 (-0.66%)
As of 12:12PM EDT. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
22 Apr 202464.5064.5064.4564.4564.4510
19 Apr 202464.9564.9564.9364.9364.93229
18 Apr 202465.5065.5065.0265.0265.02317
17 Apr 202465.9565.9565.1365.1365.13104
16 Apr 202465.6065.8365.6065.8365.8380
15 Apr 202465.2765.4865.2765.4865.48131
12 Apr 202465.4065.4065.2365.2365.23188
11 Apr 202465.1065.1064.8964.8964.8987
10 Apr 202464.7464.7464.7464.7464.7445
09 Apr 202464.5564.5564.5564.5564.5562
08 Apr 202465.0965.0964.9364.9364.93561
05 Apr 202465.0965.0964.9264.9264.92198
04 Apr 202465.0965.0965.0565.0565.0560
03 Apr 202465.0965.0965.0965.0965.09300
02 Apr 202465.1565.1564.8764.8764.87659
01 Apr 202464.9564.9564.9564.9564.95117
28 Mar 202465.0365.0365.0365.0365.0395
27 Mar 202464.8364.8364.8364.8364.835
26 Mar 202464.8764.8764.8764.8764.879
25 Mar 202464.8464.8464.8464.8464.8437
22 Mar 202464.4564.4564.4564.4564.4575
21 Mar 202464.5764.7964.5064.6964.6935
20 Mar 202464.7964.7964.7964.7964.79153
19 Mar 202465.0065.1065.0065.0765.073
18 Mar 202464.9164.9964.9164.9964.99104
15 Mar 202464.9465.0164.7565.0165.01400
14 Mar 202464.7664.7664.7664.7664.76129
13 Mar 202464.6864.6864.6864.6864.6839
12 Mar 202464.2764.2764.2764.2764.27-
11 Mar 202464.3664.3664.3664.3664.3622
08 Mar 202463.9063.9063.9063.9063.9022
07 Mar 202464.2064.2064.2064.2064.2046
06 Mar 202463.9763.9963.9663.9963.99123
05 Mar 202464.1364.1364.1364.1364.13135
04 Mar 202464.7564.7564.7564.7564.7560
01 Mar 202463.8663.8663.8663.8663.86318
29 Feb 202463.8064.0663.8064.0664.0626
28 Feb 202464.1864.1864.1864.1864.1876
27 Feb 202464.2464.2464.2464.2464.2438
26 Feb 202464.0664.2064.0664.0664.06102
23 Feb 202464.0364.0364.0364.0364.03167
22 Feb 202464.2164.2164.2164.2164.2169
21 Feb 202463.9863.9863.9863.9863.9848
20 Feb 202463.9163.9163.9163.9163.91253
16 Feb 202464.7964.7964.7964.7964.7983
15 Feb 202464.6664.6664.6664.6664.6695
14 Feb 202464.5464.5464.5464.5464.54105
13 Feb 202464.9964.9964.9964.9964.99122
12 Feb 202464.6664.6664.6664.6664.66125
09 Feb 202464.3464.3464.3464.3464.3448
08 Feb 202463.9763.9763.9763.9763.9740
07 Feb 202463.4263.4263.4263.4263.42434
06 Feb 202463.1763.1763.1763.1763.1785
05 Feb 202463.3563.3563.3563.3563.35443
02 Feb 202462.9162.9162.9162.9162.91872
01 Feb 202463.4263.4263.4263.4263.42416
31 Jan 202464.3964.3964.3964.3964.39192
30 Jan 202464.8564.8564.8564.8564.85183
29 Jan 202464.1964.1964.1964.1964.19204
26 Jan 202464.6764.6764.6764.6764.67315
25 Jan 202464.1964.1964.1964.1964.19167
24 Jan 202463.4964.0063.4963.7963.7933
23 Jan 202463.4963.4963.4963.4963.4952
22 Jan 202463.5363.5363.5363.5363.5372
19 Jan 202462.7462.7462.7462.7462.7416
18 Jan 202463.0063.2563.0063.2563.2522
17 Jan 202461.8862.9161.8862.9162.91726
16 Jan 202462.9762.9762.9762.9762.9766
12 Jan 202463.3263.3263.3263.3263.32403
11 Jan 202462.8962.8962.6262.6262.62180
10 Jan 202462.2662.2962.2662.2962.2966
09 Jan 202462.2662.5562.2562.2562.25114
08 Jan 202462.1662.1662.1662.1662.16257
05 Jan 202462.5562.5562.5562.5562.55136
04 Jan 202461.8162.3061.8162.3062.30315
03 Jan 202461.9962.5461.9962.5462.54438
02 Jan 202461.7661.7861.7661.7861.78203
29 Dec 202361.5162.0061.5161.6761.6747
28 Dec 202362.5062.5061.8861.8861.88273
27 Dec 202362.5862.5862.5862.5862.58251
26 Dec 202363.5063.5062.6562.6562.65104
22 Dec 202362.5962.5962.5962.5962.5984
21 Dec 202363.2763.2763.2763.2763.2787
20 Dec 202363.9063.9063.9063.9063.9011
19 Dec 202364.0564.0564.0564.0564.05342
18 Dec 202363.8663.8663.8663.8663.8673
15 Dec 202363.8963.8963.8963.8963.89-
14 Dec 202363.9763.9763.9763.9763.97405
13 Dec 202363.1963.1963.1963.1963.19200
12 Dec 202362.6262.6262.6262.6262.6266
11 Dec 202363.3863.3863.3863.3863.38620
08 Dec 202363.1363.1363.1363.1363.1367
07 Dec 202362.4462.4462.4462.4462.448
06 Dec 202362.3162.3162.3162.3162.3148
05 Dec 202362.3062.3062.3062.3062.30112
04 Dec 202362.5062.5062.5062.5062.50421
01 Dec 202362.1762.1762.1762.1762.1737
30 Nov 202362.6262.6262.6262.6262.6219
29 Nov 202363.2163.2163.2163.2163.2136
28 Nov 202362.6862.6862.6562.6862.68108
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...