Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
30 June 202265.0665.0665.0665.0665.063
29 June 202267.4867.4867.4867.4867.483
28 June 202266.7067.8166.7067.8167.815
27 June 202266.3266.3266.3266.3266.32-
24 June 202265.1765.1765.1765.1765.17-
23 June 202263.2263.2263.2263.2263.22-
22 June 202265.3065.3065.0165.1665.164
21 June 202266.2766.2766.2766.2766.273
20 June 2022------
17 June 202266.5666.5666.5666.5666.56-
16 June 202267.0067.3867.0067.3867.382
15 June 202265.7765.7765.7765.7765.77-
14 June 202266.0966.0966.0966.0966.09-
13 June 202266.5566.9366.5566.9366.932
10 June 202266.5566.5566.5566.5566.55-
09 June 202267.0567.0567.0567.0567.05-
08 June 202266.0766.0766.0766.0766.07-
07 June 202266.0366.0366.0366.0366.03-
06 June 202264.4764.4764.4764.4764.47-
03 June 202264.9964.9964.9964.9964.992
02 June 202265.5465.5465.5465.5465.54-
01 June 202265.1265.1265.1265.1265.12-
31 May 202265.7365.7365.7365.7365.73-
30 May 2022------
27 May 202266.2766.2766.2766.2766.27-
26 May 202266.5166.5166.5166.5166.51-
25 May 202266.6766.6766.6766.6766.67-
24 May 202266.4066.4066.4066.4066.40-
23 May 202265.9965.9965.9965.9965.99-
20 May 202264.9764.9764.9764.9764.97-
19 May 202265.4865.4865.4865.4865.48-
18 May 202264.6664.6664.6664.6664.661
17 May 202265.0065.0065.0065.0065.00-
16 May 202263.5763.5763.5763.5763.57-
13 May 202263.5263.5263.5263.5263.52-
12 May 202265.3465.3465.3465.3465.34-
11 May 202265.9265.9265.9265.9265.92-
10 May 202262.9862.9862.9862.9862.98-
09 May 202262.8262.8262.8262.8262.82-
06 May 202264.7464.7464.7464.7464.74-
05 May 202264.8664.8664.8664.8664.86-
04 May 202264.5364.5364.5364.5364.53-
03 May 202263.0463.0463.0463.0463.04-
02 May 202262.6062.6062.6062.6062.60-
29 Apr 202262.4062.4062.4062.4062.40-
28 Apr 202263.0863.0863.0863.0863.08-
27 Apr 202262.8262.8262.8262.8262.82-
26 Apr 202263.4863.4863.4863.4863.48-
25 Apr 202263.5863.5863.5863.5863.58-
22 Apr 202264.0464.0464.0464.0464.04-
21 Apr 202265.7665.7665.7665.7665.76-
20 Apr 202264.4964.4964.4964.4964.491
19 Apr 202264.7164.7164.7164.7164.71-
18 Apr 202265.2065.2065.2065.2065.20-
14 Apr 202266.0066.0065.7765.7765.773
13 Apr 202266.8366.8366.8366.8366.832
12 Apr 202266.9366.9366.9366.9366.93-
11 Apr 202266.0466.0466.0466.0466.04-
08 Apr 202267.0767.0767.0767.0767.07-
07 Apr 202267.0667.0667.0667.0667.062
06 Apr 202265.8265.8265.8265.8265.82253
05 Apr 202267.1767.1766.0067.1767.173
04 Apr 202268.2268.2268.2268.2268.223
01 Apr 202269.4669.4669.4669.4669.46-
31 Mar 202266.5166.5166.5166.5166.51-
30 Mar 202266.5766.5766.5766.5766.57-
29 Mar 202266.3166.3166.3166.3166.31-
28 Mar 202266.4966.4966.4966.4966.49-
25 Mar 202266.8466.8466.8466.8466.84-
24 Mar 202265.7965.7965.7965.7965.791
23 Mar 202267.3567.3567.3567.3567.35-
22 Mar 202267.1067.1067.1067.1067.10-
21 Mar 202267.2267.2267.2267.2267.22-
18 Mar 202265.9865.9865.9865.9865.98-
17 Mar 202266.0766.0766.0766.0766.07-
16 Mar 202264.2364.2364.2364.2364.23-
15 Mar 202265.6065.6065.6065.6065.60-
14 Mar 202263.7263.7263.7263.7263.72-
11 Mar 202265.0765.0765.0765.0765.07-
10 Mar 202263.5363.5363.5363.5363.53-
09 Mar 202262.0063.2662.0063.2663.265
08 Mar 202263.3663.3663.3663.3663.36-
07 Mar 202266.4866.4866.4866.4866.483
04 Mar 202268.1568.1568.1568.1568.15-
03 Mar 202268.3568.3568.2468.2468.242
02 Mar 202268.3868.3868.3868.3868.38-
01 Mar 202265.8265.8265.8265.8265.8213
28 Feb 202264.3164.3164.3164.3164.3113
25 Feb 202267.5067.5065.6765.6765.672
24 Feb 202270.0070.0067.2567.2567.252
23 Feb 202268.7868.7868.2568.7868.7816
22 Feb 202267.8367.8367.8367.8367.83-
18 Feb 202266.7066.7066.7066.7066.70-
17 Feb 202266.3966.3966.3966.3966.39-
16 Feb 202266.1866.1866.1866.1866.18-
15 Feb 202267.2567.2565.8465.8465.8412
14 Feb 202267.0067.3167.0067.3167.314
11 Feb 202267.1167.1167.1167.1167.11-
10 Feb 202266.6066.6066.6066.6066.60-
09 Feb 202265.9865.9865.9865.9865.984
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...