News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Crude Oil Dec 28 (CLZ28.NYM)

NY Mercantile - NY Mercantile Delayed price. Currency in USD

Add to watchlist

66.70

+1.64

(+2.52%)

As of 10:50PM EDT. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
30 June 2022	65.06	65.06	65.06	65.06	65.06	3
29 June 2022	67.48	67.48	67.48	67.48	67.48	3
28 June 2022	66.70	67.81	66.70	67.81	67.81	5
27 June 2022	66.32	66.32	66.32	66.32	66.32	-
24 June 2022	65.17	65.17	65.17	65.17	65.17	-
23 June 2022	63.22	63.22	63.22	63.22	63.22	-
22 June 2022	65.30	65.30	65.01	65.16	65.16	4
21 June 2022	66.27	66.27	66.27	66.27	66.27	3
20 June 2022	-	-	-	-	-	-
17 June 2022	66.56	66.56	66.56	66.56	66.56	-
16 June 2022	67.00	67.38	67.00	67.38	67.38	2
15 June 2022	65.77	65.77	65.77	65.77	65.77	-
14 June 2022	66.09	66.09	66.09	66.09	66.09	-
13 June 2022	66.55	66.93	66.55	66.93	66.93	2
10 June 2022	66.55	66.55	66.55	66.55	66.55	-
09 June 2022	67.05	67.05	67.05	67.05	67.05	-
08 June 2022	66.07	66.07	66.07	66.07	66.07	-
07 June 2022	66.03	66.03	66.03	66.03	66.03	-
06 June 2022	64.47	64.47	64.47	64.47	64.47	-
03 June 2022	64.99	64.99	64.99	64.99	64.99	2
02 June 2022	65.54	65.54	65.54	65.54	65.54	-
01 June 2022	65.12	65.12	65.12	65.12	65.12	-
31 May 2022	65.73	65.73	65.73	65.73	65.73	-
30 May 2022	-	-	-	-	-	-
27 May 2022	66.27	66.27	66.27	66.27	66.27	-
26 May 2022	66.51	66.51	66.51	66.51	66.51	-
25 May 2022	66.67	66.67	66.67	66.67	66.67	-
24 May 2022	66.40	66.40	66.40	66.40	66.40	-
23 May 2022	65.99	65.99	65.99	65.99	65.99	-
20 May 2022	64.97	64.97	64.97	64.97	64.97	-
19 May 2022	65.48	65.48	65.48	65.48	65.48	-
18 May 2022	64.66	64.66	64.66	64.66	64.66	1
17 May 2022	65.00	65.00	65.00	65.00	65.00	-
16 May 2022	63.57	63.57	63.57	63.57	63.57	-
13 May 2022	63.52	63.52	63.52	63.52	63.52	-
12 May 2022	65.34	65.34	65.34	65.34	65.34	-
11 May 2022	65.92	65.92	65.92	65.92	65.92	-
10 May 2022	62.98	62.98	62.98	62.98	62.98	-
09 May 2022	62.82	62.82	62.82	62.82	62.82	-
06 May 2022	64.74	64.74	64.74	64.74	64.74	-
05 May 2022	64.86	64.86	64.86	64.86	64.86	-
04 May 2022	64.53	64.53	64.53	64.53	64.53	-
03 May 2022	63.04	63.04	63.04	63.04	63.04	-
02 May 2022	62.60	62.60	62.60	62.60	62.60	-
29 Apr 2022	62.40	62.40	62.40	62.40	62.40	-
28 Apr 2022	63.08	63.08	63.08	63.08	63.08	-
27 Apr 2022	62.82	62.82	62.82	62.82	62.82	-
26 Apr 2022	63.48	63.48	63.48	63.48	63.48	-
25 Apr 2022	63.58	63.58	63.58	63.58	63.58	-
22 Apr 2022	64.04	64.04	64.04	64.04	64.04	-
21 Apr 2022	65.76	65.76	65.76	65.76	65.76	-
20 Apr 2022	64.49	64.49	64.49	64.49	64.49	1
19 Apr 2022	64.71	64.71	64.71	64.71	64.71	-
18 Apr 2022	65.20	65.20	65.20	65.20	65.20	-
14 Apr 2022	66.00	66.00	65.77	65.77	65.77	3
13 Apr 2022	66.83	66.83	66.83	66.83	66.83	2
12 Apr 2022	66.93	66.93	66.93	66.93	66.93	-
11 Apr 2022	66.04	66.04	66.04	66.04	66.04	-
08 Apr 2022	67.07	67.07	67.07	67.07	67.07	-
07 Apr 2022	67.06	67.06	67.06	67.06	67.06	2
06 Apr 2022	65.82	65.82	65.82	65.82	65.82	253
05 Apr 2022	67.17	67.17	66.00	67.17	67.17	3
04 Apr 2022	68.22	68.22	68.22	68.22	68.22	3
01 Apr 2022	69.46	69.46	69.46	69.46	69.46	-
31 Mar 2022	66.51	66.51	66.51	66.51	66.51	-
30 Mar 2022	66.57	66.57	66.57	66.57	66.57	-
29 Mar 2022	66.31	66.31	66.31	66.31	66.31	-
28 Mar 2022	66.49	66.49	66.49	66.49	66.49	-
25 Mar 2022	66.84	66.84	66.84	66.84	66.84	-
24 Mar 2022	65.79	65.79	65.79	65.79	65.79	1
23 Mar 2022	67.35	67.35	67.35	67.35	67.35	-
22 Mar 2022	67.10	67.10	67.10	67.10	67.10	-
21 Mar 2022	67.22	67.22	67.22	67.22	67.22	-
18 Mar 2022	65.98	65.98	65.98	65.98	65.98	-
17 Mar 2022	66.07	66.07	66.07	66.07	66.07	-
16 Mar 2022	64.23	64.23	64.23	64.23	64.23	-
15 Mar 2022	65.60	65.60	65.60	65.60	65.60	-
14 Mar 2022	63.72	63.72	63.72	63.72	63.72	-
11 Mar 2022	65.07	65.07	65.07	65.07	65.07	-
10 Mar 2022	63.53	63.53	63.53	63.53	63.53	-
09 Mar 2022	62.00	63.26	62.00	63.26	63.26	5
08 Mar 2022	63.36	63.36	63.36	63.36	63.36	-
07 Mar 2022	66.48	66.48	66.48	66.48	66.48	3
04 Mar 2022	68.15	68.15	68.15	68.15	68.15	-
03 Mar 2022	68.35	68.35	68.24	68.24	68.24	2
02 Mar 2022	68.38	68.38	68.38	68.38	68.38	-
01 Mar 2022	65.82	65.82	65.82	65.82	65.82	13
28 Feb 2022	64.31	64.31	64.31	64.31	64.31	13
25 Feb 2022	67.50	67.50	65.67	65.67	65.67	2
24 Feb 2022	70.00	70.00	67.25	67.25	67.25	2
23 Feb 2022	68.78	68.78	68.25	68.78	68.78	16
22 Feb 2022	67.83	67.83	67.83	67.83	67.83	-
18 Feb 2022	66.70	66.70	66.70	66.70	66.70	-
17 Feb 2022	66.39	66.39	66.39	66.39	66.39	-
16 Feb 2022	66.18	66.18	66.18	66.18	66.18	-
15 Feb 2022	67.25	67.25	65.84	65.84	65.84	12
14 Feb 2022	67.00	67.31	67.00	67.31	67.31	4
11 Feb 2022	67.11	67.11	67.11	67.11	67.11	-
10 Feb 2022	66.60	66.60	66.60	66.60	66.60	-
09 Feb 2022	65.98	65.98	65.98	65.98	65.98	4
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,720.40-26.10(-0.39%)

ASX 2006,539.90-28.20(-0.43%)

AUD/USD0.6810-0.0094(-1.36%)

OIL107.30+1.54(+1.46%)

GOLD1,793.30-14.00(-0.77%)

BTC-AUD28,774.16+293.56(+1.03%)

News that makes you smarter and richer... For free.

Crude Oil Dec 28 (CLZ28.NYM)

ALL ORDS
6,720.40
-26.10(-0.39%)

ASX 200
6,539.90
-28.20(-0.43%)

AUD/USD
0.6810
-0.0094(-1.36%)

OIL
107.30
+1.54(+1.46%)

GOLD
1,793.30
-14.00(-0.77%)

BTC-AUD
28,774.16
+293.56(+1.03%)