Australia markets open in 7 hours 8 minutes

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:
04 Dec 2021 - 04 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
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-
24 Nov 2022------
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-
07 Sept 202256.4756.4756.4756.4756.47-
06 Sept 202256.4556.4556.4556.4556.45-
05 Sept 202257.7157.7157.7157.7157.71-
04 Sept 2022------
01 Sept 202257.3057.3057.3057.3057.30-
31 Aug 202257.0257.0257.0257.0257.02-
30 Aug 202257.5257.5257.5257.5257.52-
29 Aug 202256.8956.8956.8956.8956.89-
28 Aug 202258.2558.2558.2558.2558.25-
25 Aug 202258.1258.1258.1258.1258.12-
24 Aug 202258.3658.3658.3658.3658.36-
23 Aug 202259.0059.0059.0059.0059.00-
22 Aug 202259.9759.9759.9759.9759.97-
21 Aug 202260.4960.4960.4960.4960.49-
18 Aug 202260.7060.7060.7060.7060.70-
17 Aug 202262.1262.1262.1262.1262.12-
16 Aug 202263.3063.3063.3063.3063.30-
15 Aug 202263.3363.3363.3363.3363.333
14 Aug 202265.1065.1065.1065.1065.10-
11 Aug 202265.3765.3765.3765.3765.37-
10 Aug 202265.5365.5365.5365.5365.53-
09 Aug 202265.6265.6265.6265.6265.62-
08 Aug 202264.9964.9964.9964.9964.99-
07 Aug 202265.5765.5765.5765.5765.57-
04 Aug 202264.4664.4664.4664.4664.46-
03 Aug 202264.6964.6964.6964.6964.69-
02 Aug 202266.4366.4366.4366.4366.43-
01 Aug 202266.6266.6266.6266.6266.62-
31 July 202265.1065.1065.1065.1065.10-
28 July 202266.4866.4866.4866.4866.48-
27 July 202265.5965.5965.5965.5965.59-
26 July 202266.8766.8766.8766.8766.87-
25 July 202265.5265.5265.5265.5265.52-
24 July 202265.4065.4065.4065.4065.40-
21 July 202264.6564.6564.6564.6564.65-
20 July 202264.9064.9064.9064.9064.90-
19 July 202265.8665.8665.8665.8665.86-
18 July 202266.6666.6666.6666.6666.66-
17 July 202266.7766.7766.7766.7766.77-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...