Australia markets closed

Crude Oil Dec 30 (CLZ30.NYM)

NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
58.81+4.36 (+8.01%)
As of 01:50PM EST. Market open.
Time period:
27 Jan 2022 - 27 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Jan 202353.3353.3353.3353.3353.33-
26 Jan 202354.0554.0554.0554.0554.05-
25 Jan 202354.4054.4054.4054.4054.40-
24 Jan 202354.7854.7854.7854.7854.78-
23 Jan 202355.6455.6455.6455.6455.64-
20 Jan 202355.2455.2455.2455.2455.24-
19 Jan 202355.5055.5055.5055.5055.50-
18 Jan 202354.9854.9854.9854.9854.98-
17 Jan 202355.2955.2955.2955.2955.29-
16 Jan 2023------
13 Jan 202357.1357.1357.1357.1357.13-
12 Jan 202356.9956.9956.9956.9956.99-
11 Jan 202357.3757.3757.3757.3757.37-
10 Jan 202357.0357.0357.0357.0357.03-
09 Jan 202357.3057.3057.3057.3057.30-
06 Jan 202356.5856.5856.5856.5856.58-
05 Jan 202356.4256.4256.4256.4256.42-
04 Jan 202356.4256.4256.4256.4256.42-
03 Jan 202356.3356.3356.3356.3356.33-
02 Jan 2023------
30 Dec 202257.2257.2257.2257.2257.22-
29 Dec 202256.3756.3756.3756.3756.37-
28 Dec 202257.0457.0457.0457.0457.04-
27 Dec 202256.4556.4556.4556.4556.45-
26 Dec 2022------
23 Dec 202256.3956.3956.3956.3956.39-
22 Dec 202255.6955.6955.6955.6955.69-
21 Dec 202256.2156.2156.2156.2156.21-
20 Dec 202256.5756.5756.5756.5756.57-
19 Dec 202256.0356.0356.0356.0356.03-
16 Dec 202255.6355.6355.6355.6355.63-
15 Dec 202255.8355.8355.8355.8355.83-
14 Dec 202257.0757.0757.0757.0757.07-
13 Dec 202257.3157.3157.3157.3157.31-
12 Dec 202258.1358.1358.1358.1358.13-
09 Dec 202257.2457.2457.2457.2457.24-
08 Dec 202256.4856.4856.4856.4856.48-
07 Dec 202256.8156.8156.8156.8156.81-
06 Dec 202258.0858.0858.0858.0858.08-
05 Dec 202259.1159.1159.1159.1159.11-
02 Dec 202259.7159.7159.7159.7159.71-
01 Dec 202259.0759.0759.0759.0759.07-
30 Nov 202259.0559.0559.0559.0559.05-
29 Nov 202258.5458.5458.5458.5458.54-
28 Nov 202258.4658.4658.4658.4658.46-
25 Nov 202257.7257.7257.7257.7257.72-
23 Nov 202257.9257.9257.9257.9257.92-
22 Nov 202258.1758.1758.1758.1758.17-
21 Nov 202258.3958.3958.3958.3958.39-
18 Nov 202257.4357.4357.4357.4357.43-
17 Nov 202257.9557.9557.9557.9557.95-
16 Nov 202257.2357.2357.2357.2357.23-
15 Nov 202258.6858.6858.6858.6858.68-
14 Nov 202257.5057.5057.5057.5057.50-
11 Nov 202257.5757.5757.5757.5757.57-
10 Nov 202256.2356.2356.2356.2356.23-
09 Nov 202256.4956.4956.4956.4956.49-
08 Nov 202257.1757.1757.1757.1757.17-
07 Nov 202257.8857.8857.8857.8857.88-
03 Nov 202257.6357.6357.6357.6357.63-
02 Nov 202257.9357.9357.9357.9357.93-
01 Nov 202258.4658.4658.4658.4658.46-
31 Oct 202257.8157.8157.8157.8157.81-
30 Oct 202257.8157.8157.8157.8157.81-
27 Oct 202256.8856.8856.8856.8856.88-
26 Oct 202257.6457.6457.6457.6457.64-
25 Oct 202257.3557.3557.3557.3557.35-
24 Oct 202257.2057.2057.2057.2057.20-
23 Oct 202256.6156.6156.6156.6156.61-
20 Oct 202257.3157.3157.3157.3157.31-
19 Oct 202257.5757.5757.5757.5757.57-
18 Oct 202257.5957.5957.5957.5957.59-
17 Oct 202255.3855.3855.3855.3855.38-
16 Oct 202254.2154.2154.2154.2154.21-
13 Oct 202253.6953.6953.6953.6953.69-
12 Oct 202254.4554.4554.4554.4554.45-
11 Oct 202254.2054.2054.2054.2054.20-
10 Oct 202255.2055.2055.2055.2055.20-
09 Oct 202255.4955.4955.4955.4955.49-
06 Oct 202255.9855.9855.9855.9855.98-
05 Oct 202255.4655.4655.4655.4655.46-
04 Oct 202254.9054.9054.9054.9054.90-
03 Oct 202254.3854.3854.3854.3854.38-
02 Oct 202253.2553.2553.2553.2553.25-
29 Sept 202252.0452.0452.0452.0452.04-
28 Sept 202252.8552.8552.8552.8552.85-
27 Sept 202253.6653.6653.6653.6653.66-
26 Sept 202252.5152.5152.5152.5152.5115
25 Sept 202252.2152.2152.2152.2152.213
22 Sept 202252.2952.2952.2952.2952.295
21 Sept 202253.8953.8953.8953.8953.89-
20 Sept 202253.6853.6853.6853.6853.68-
19 Sept 202254.0554.0554.0554.0554.051
18 Sept 202256.4356.4356.4356.4356.43-
15 Sept 202256.8556.8556.8556.8556.85-
14 Sept 202257.0658.8157.0657.0657.061
13 Sept 202258.8658.8658.8658.8658.86-
12 Sept 202258.7958.7958.7958.7958.79-
11 Sept 202259.0059.0059.0059.0059.00-
08 Sept 202258.3358.3358.3358.3358.33-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...