Australia markets closed

Crude Oil Dec 31 (CLZ31.NYM)

NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
64.17+0.95 (+1.50%)
As of 12:15PM EDT. Market open.
Time period:
23 July 2023 - 23 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
22 July 202463.2263.2263.2263.2263.229
19 July 202464.2064.2063.3063.3063.309
18 July 202464.2364.2364.2364.2364.2334
17 July 202464.0864.0864.0864.0864.08-
16 July 202463.9563.9563.9563.9563.95-
15 July 202464.2164.2164.2164.2164.21-
12 July 202464.4764.4764.4764.4764.47-
11 July 202464.3564.3564.3564.3564.35-
10 July 202464.5764.5764.5764.5764.57-
09 July 202464.5364.5364.5364.5364.53-
08 July 202464.9164.9164.9164.9164.91-
05 July 202464.7864.7864.7864.7864.78-
03 July 202465.1365.1365.1365.1365.13-
02 July 202465.0065.0065.0065.0065.003
01 July 202464.7864.7864.7864.7864.78-
28 June 202464.3064.3064.3064.3064.30-
27 June 202464.2964.2964.2964.2964.29-
26 June 202464.4564.4564.4564.4564.45-
25 June 202464.1564.1564.1564.1564.15-
24 June 202464.3264.3264.3264.3264.32-
21 June 202463.9863.9863.9863.9863.98-
20 June 202464.2464.2464.2464.2464.24-
18 June 202464.1564.1564.1564.1564.15-
17 June 202463.2963.2963.2963.2963.29-
14 June 202463.5463.5463.5463.5463.54-
13 June 202463.7263.7263.7263.7263.72-
12 June 202463.7163.7163.7163.7163.71-
11 June 202463.7463.7463.7463.7463.74-
10 June 202463.3263.3263.3263.3263.32-
07 June 202462.6962.6962.6962.6962.69-
06 June 202462.0562.0562.0562.0562.05-
05 June 202461.6661.6661.6661.6661.66-
04 June 202461.3961.3961.3961.3961.39-
03 June 202462.5562.5562.5562.5562.5575
31 May 202463.6463.6463.6463.6463.6479
30 May 202463.0263.0263.0263.0263.02-
29 May 202463.1863.1863.1863.1863.18-
28 May 202463.2663.2663.2663.2663.26-
24 May 202462.7062.7062.7062.7062.70-
23 May 202462.6862.6862.6862.6862.68-
22 May 202462.7462.7462.7462.7462.74-
21 May 202463.3863.3863.3863.3863.38-
20 May 202463.2363.2363.2363.2363.23-
17 May 202462.8862.8862.8862.8862.88-
16 May 202462.6062.6062.6062.6062.6077
15 May 202462.3162.3162.3162.3162.31-
14 May 202462.2262.2262.2262.2262.22-
13 May 202462.1062.1062.1062.1062.10-
10 May 202462.0262.0262.0262.0262.02-
09 May 202462.1462.1462.1462.1462.14-
08 May 202462.0762.0762.0762.0762.07-
07 May 202462.5162.5162.5162.5162.51-
06 May 202462.8562.8562.8562.8562.85-
03 May 202462.5862.5862.5862.5862.58-
02 May 202462.2162.2162.2162.2162.21-
01 May 202461.7162.7761.7161.7161.717
30 Apr 202462.8862.8862.8862.8862.88-
29 Apr 202463.0663.0663.0663.0663.06-
26 Apr 202463.3763.3763.3763.3763.37-
25 Apr 202463.3763.3763.3763.3763.37-
24 Apr 202463.2963.2963.2963.2963.29-
23 Apr 202462.8662.8662.8662.8662.86-
22 Apr 202462.6962.6962.6962.6962.69-
19 Apr 202462.6662.6662.6662.6662.66-
18 Apr 202463.2763.2762.7562.7562.7533
17 Apr 202463.2163.2163.2163.2163.21-
16 Apr 202463.8663.8663.8663.8663.86-
15 Apr 202463.6963.6963.6963.6963.69-
12 Apr 202463.6263.6263.6263.6263.621
11 Apr 202463.4263.4263.4263.4263.42-
10 Apr 202463.2763.2763.2763.2763.27-
09 Apr 202463.0863.0863.0863.0863.08-
08 Apr 202463.3263.3263.3263.3263.32-
05 Apr 202463.2863.2863.2863.2863.28-
04 Apr 202463.4963.4963.4963.4963.491
03 Apr 202463.5863.5863.5863.5863.58-
02 Apr 202463.7063.7063.7063.7063.70-
01 Apr 202463.8963.8963.8963.8963.89-
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 202463.6763.6763.6763.6763.67-
21 Mar 202463.9163.9163.9163.9163.91-
20 Mar 202464.0164.0164.0164.0164.01-
19 Mar 202464.3264.3264.3264.3264.32-
18 Mar 202464.5164.5164.5164.5164.51-
15 Mar 202464.7064.7064.7064.7064.70-
14 Mar 202464.5364.5364.5364.5364.53-
13 Mar 202464.4564.4564.4564.4564.45-
12 Mar 202464.0464.0464.0464.0464.04-
11 Mar 202464.0964.0964.0964.0964.09-
08 Mar 202463.6763.6763.6763.6763.67-
07 Mar 202463.9163.9163.9163.9163.91-
06 Mar 202463.9563.9563.9563.9563.95-
05 Mar 202464.2964.2964.2964.2964.29-
04 Mar 202464.9164.9164.9164.9164.91-
01 Mar 202464.0264.0264.0264.0264.02-
29 Feb 202464.2664.2664.2664.2664.26-
28 Feb 202464.3764.3764.3764.3764.37-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...