Australia markets closed

Crude Oil Dec 30 (CLZ30.NYM)

NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
63.35-1.82 (-2.79%)
As of 10:05AM EDT. Market open.
Time period:
14 July 2023 - 14 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
12 July 202464.7264.7264.7264.7264.72-
11 July 202464.6064.6064.6064.6064.60-
10 July 202464.8264.8264.8264.8264.82-
09 July 202464.7864.7864.7864.7864.78-
08 July 202465.1665.1665.1665.1665.16-
05 July 202465.0365.0365.0365.0365.03-
03 July 202465.3065.3065.3065.3065.30-
02 July 202465.1765.1765.1765.1765.179
01 July 202465.0865.0865.0865.0865.08-
28 June 202464.5564.5564.5564.5564.552
27 June 202464.5964.5964.5964.5964.59-
26 June 202464.7564.7564.7564.7564.75-
25 June 202464.4564.4564.4564.4564.45-
24 June 202464.6264.6264.6264.6264.62-
21 June 202464.2864.2864.2864.2864.28-
20 June 202464.5464.5464.5464.5464.54-
18 June 202464.3864.3864.3864.3864.38-
17 June 202463.5263.5263.5263.5263.52-
14 June 202463.7763.7763.7763.7763.77-
13 June 202463.9563.9563.9563.9563.95-
12 June 202463.9463.9463.9463.9463.94-
11 June 202463.9763.9763.9763.9763.97-
10 June 202463.5563.5563.5563.5563.551
07 June 202462.9262.9262.9262.9262.92-
06 June 202462.2862.2862.2862.2862.281
05 June 202461.8961.8961.8961.8961.89-
04 June 202461.6261.6261.6261.6261.62-
03 June 202463.3563.3562.7862.7862.78302
31 May 202463.8763.8763.8763.8763.87116
30 May 202463.4363.4363.4363.4363.43-
29 May 202463.5963.5963.5963.5963.59-
28 May 202463.6763.6763.6763.6763.675
24 May 202463.0963.0963.0963.0963.09-
23 May 202463.0763.0763.0763.0763.07-
22 May 202463.6563.6563.1363.1363.131
21 May 202463.7763.7763.7763.7763.77-
20 May 202463.6263.6263.6263.6263.62-
17 May 202463.2763.2763.2763.2763.27-
16 May 202463.2763.2762.9962.9962.99284
15 May 202462.8162.8162.8162.8162.8151
14 May 202462.7262.7262.7262.7262.72-
13 May 202462.6062.6062.6062.6062.60-
10 May 202462.5262.5262.5262.5262.521
09 May 202462.7762.7762.6462.6462.6412
08 May 202462.5762.5762.5762.5762.572
07 May 202463.0163.0163.0163.0163.01-
06 May 202463.3563.3563.3563.3563.35-
03 May 202463.0863.0863.0863.0863.08-
02 May 202462.7162.7162.7162.7162.71-
01 May 202462.2162.2162.2162.2162.21-
30 Apr 202463.7563.7563.3863.3863.389
29 Apr 202463.5663.7563.5663.5663.565
26 Apr 202463.8763.8763.8763.8763.872
25 Apr 202463.8263.8263.8263.8263.822
24 Apr 202463.7463.7463.7463.7463.74-
23 Apr 202463.3163.3163.3163.3163.31-
22 Apr 202463.1463.1463.1463.1463.14-
19 Apr 202463.1163.1163.1163.1163.11-
18 Apr 202463.2063.2063.2063.2063.2049
17 Apr 202464.5064.5063.4163.4163.417
16 Apr 202464.0664.0664.0664.0664.0656
15 Apr 202463.8963.8963.8963.8963.89-
12 Apr 202463.8263.8263.8263.8263.825
11 Apr 202463.5263.5263.5263.5263.52-
10 Apr 202463.3763.3763.3763.3763.37-
09 Apr 202463.1863.1863.1863.1863.18-
08 Apr 202463.4963.4963.4963.4963.49-
05 Apr 202463.8063.8063.4563.4563.451
04 Apr 202463.6663.6663.6663.6663.661
03 Apr 202463.7863.7863.7863.7863.78-
02 Apr 202463.7563.7563.7563.7563.75-
01 Apr 202463.9463.9463.9463.9463.94-
28 Mar 202464.1464.1464.1464.1464.14-
27 Mar 202464.0664.0664.0664.0664.06-
26 Mar 202464.1064.1064.1064.1064.10-
25 Mar 202464.0664.0664.0664.0664.06-
22 Mar 202463.6763.6763.6763.6763.6721
21 Mar 202464.5064.5064.0064.0064.002
20 Mar 202464.1064.1064.1064.1064.10-
19 Mar 202464.3864.3864.3864.3864.38-
18 Mar 202464.4664.4664.4664.4664.46-
15 Mar 202464.5964.5964.5964.5964.59-
14 Mar 202464.4264.4264.4264.4264.42-
13 Mar 202464.3464.3464.3464.3464.34-
12 Mar 202463.9363.9363.9363.9363.93-
11 Mar 202464.0164.0164.0164.0164.01-
08 Mar 202463.6263.6263.6263.6263.62-
07 Mar 202463.8463.8463.8463.8463.84-
06 Mar 202464.1064.1063.8063.8063.801
05 Mar 202464.0964.0964.0964.0964.09-
04 Mar 202464.7164.7164.7164.7164.71-
01 Mar 202463.8263.8263.8263.8263.82-
29 Feb 202464.2164.2164.0664.0664.0611
28 Feb 202464.1764.1764.1764.1764.17220
27 Feb 202464.2064.2064.2064.2064.20-
26 Feb 202464.1464.1464.1464.1464.14-
23 Feb 202464.1164.1164.1164.1164.1150
22 Feb 202464.2964.2964.2964.2964.291
21 Feb 202464.0264.0264.0264.0264.02-
20 Feb 202464.0464.0464.0464.0464.04-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...