Australia Markets close in 10 mins

Crude Oil Jan 23 (CL=F)

NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
80.68+0.70 (+0.88%)
As of 11:52PM EST. Market open.
Time period:
05 Dec 2021 - 05 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
04 Dec 2022------
02 Dec 202281.4782.2279.6579.9879.98321,432
01 Dec 202280.4083.3479.9381.2281.22321,432
30 Nov 202279.0081.3878.4080.5580.55287,534
29 Nov 202276.5479.6576.2978.2078.20381,869
28 Nov 202275.9377.8473.6077.2477.24405,033
27 Nov 2022------
25 Nov 202277.5179.9076.2276.2876.28266,451
24 Nov 2022------
23 Nov 202281.0881.9576.8377.9477.94379,145
22 Nov 202280.2282.3679.8580.9580.95269,615
21 Nov 202280.3080.3075.0879.7379.73475,104
20 Nov 2022------
18 Nov 202282.0982.6477.2480.0880.0896,583
17 Nov 202285.2285.4581.4081.6481.64138,476
16 Nov 202286.8987.5184.2085.5985.59225,668
15 Nov 202285.2588.6884.0686.9286.92331,709
14 Nov 202289.0289.8485.1585.8785.87315,450
13 Nov 2022------
11 Nov 202286.2790.1086.1888.9688.96301,664
10 Nov 202285.8587.3584.7086.4786.47340,007
09 Nov 202288.5789.2485.5085.8385.83388,301
08 Nov 202291.8792.1788.5288.9188.91344,223
07 Nov 202291.0093.7490.4091.7991.79322,419
05 Nov 2022------
03 Nov 202287.9092.8787.8292.6192.61354,060
02 Nov 202289.3589.6787.6088.1788.17239,816
01 Nov 202288.6290.3687.7290.0090.00280,961
31 Oct 202286.4389.4585.9288.3788.37274,321
30 Oct 202288.3988.6585.3086.5386.53285,342
29 Oct 2022------
27 Oct 202288.6788.7687.0887.9087.90263,404
26 Oct 202288.2689.7987.3389.0889.08292,556
25 Oct 202285.0788.4184.1487.9187.91287,182
24 Oct 202284.8886.0383.0685.3285.32240,441
23 Oct 202285.2485.9282.6384.5884.58250,726
22 Oct 2022------
20 Oct 202285.0785.9083.1585.0585.05272,803
19 Oct 202285.9488.1785.2285.9885.98338,344
18 Oct 202283.6986.2082.5985.5585.5571,309
17 Oct 202285.7086.5182.0982.8282.8297,304
16 Oct 202285.5987.1284.6185.4685.46172,020
15 Oct 2022------
13 Oct 202289.2789.7385.2085.6185.61237,026
12 Oct 202287.0889.6685.5689.1189.11298,032
11 Oct 202288.6790.0786.2887.2787.27332,271
10 Oct 202291.1491.3587.9189.3589.35333,158
09 Oct 202293.4893.6490.5491.1391.13289,508
08 Oct 2022------
06 Oct 202288.9393.3188.0092.6492.64429,162
05 Oct 202288.0889.0787.0488.4588.45235,296
04 Oct 202286.3788.4285.4287.7687.76329,790
03 Oct 202283.2286.9883.2286.5286.52302,549
02 Oct 202281.0284.5680.8783.6383.63287,168
01 Oct 2022------
29 Sept 202281.7482.5679.1479.4979.49253,154
28 Sept 202281.9082.9480.3481.2381.23286,126
27 Sept 202278.0882.3476.5582.1582.15324,678
26 Sept 202276.4779.5176.4278.5078.50283,614
25 Sept 202279.2380.3176.2576.7176.71280,927
24 Sept 2022------
22 Sept 202283.5483.9278.0478.7478.74334,271
21 Sept 202283.0786.0082.4083.4983.49303,492
20 Sept 202284.2586.6882.4982.9482.94339,683
19 Sept 202285.6186.4583.5284.4584.45279,813
18 Sept 202285.2186.2282.1085.7385.7359,626
17 Sept 2022------
15 Sept 202285.1686.5984.2785.1185.1187,829
14 Sept 202288.9189.1584.5385.1085.10235,358
13 Sept 202287.9490.1986.1888.4888.48335,381
12 Sept 202288.0989.3185.0687.3187.31347,998
11 Sept 202286.2589.1085.1687.7887.78275,104
10 Sept 2022------
08 Sept 202282.8087.2082.7186.7986.79305,188
07 Sept 202281.9184.2581.2083.5483.54342,763
06 Sept 202286.9387.7681.5081.9481.94380,781
05 Sept 202286.8490.3986.1886.8886.88420,255
04 Sept 2022------
03 Sept 2022------
01 Sept 202286.5689.6686.3586.8786.87277,533
31 Aug 202288.8389.6385.9886.6186.61305,106
30 Aug 202292.3192.7388.2789.5589.55344,147
29 Aug 202296.9097.6690.5491.6491.64386,272
28 Aug 202292.9697.3792.2997.0197.01283,463
27 Aug 2022------
25 Aug 202293.0694.0291.0893.0693.06288,392
24 Aug 202295.3595.7692.2992.5292.52279,877
23 Aug 202293.7895.4092.7994.8994.89320,388
22 Aug 202290.5594.2290.4293.7493.74285,607
21 Aug 202289.6591.2686.6090.2390.23352,665
20 Aug 2022------
18 Aug 202290.3992.0988.3890.7790.7758,714
17 Aug 202287.3991.4687.3290.5090.5080,029
16 Aug 202287.1089.1685.8888.1188.11230,346
15 Aug 202287.9390.6585.7386.5386.53305,366
14 Aug 202291.9492.1086.8289.4189.41275,443
13 Aug 2022------
11 Aug 202294.0994.8191.1692.0992.09264,953
10 Aug 202291.5595.0591.2494.3494.34341,234
09 Aug 202290.5192.4387.6691.9391.93383,766
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...