Australia markets close in 2 hours 8 minutes

Crude Oil Aug 22 (CL=F)

NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
110.77+1.20 (+1.10%)
As of 11:54PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 June 2022110.18111.00109.79110.77110.7718,468
27 June 2022107.22110.54105.60109.57109.57321,591
24 June 2022103.99108.58103.64107.62107.62321,591
23 June 2022104.42107.05102.32104.27104.27346,362
22 June 2022109.54109.76101.53106.19106.19432,724
21 June 2022110.58112.47108.72110.65110.65427,262
20 June 2022110.58110.95108.72110.27110.27103,149
17 June 2022117.08118.97108.25109.56109.56103,149
16 June 2022115.98118.08112.31117.59117.59162,543
15 June 2022119.07119.61114.60115.31115.31301,750
14 June 2022121.09123.68116.62118.93118.93366,320
13 June 2022120.19122.25117.47120.93120.93372,403
10 June 2022121.46122.75118.33120.67120.67352,906
09 June 2022122.43122.72120.79121.51121.51293,295
08 June 2022119.79123.18119.30122.11122.11340,591
07 June 2022119.10120.36117.14119.41119.41341,694
06 June 2022120.82120.99117.63118.50118.50246,825
03 June 2022117.55120.46115.23118.87118.87240,831
02 June 2022114.80117.77111.20116.87116.87327,600
01 June 2022115.40117.87114.58115.26115.26290,530
31 May 2022114.96119.98114.15114.67114.67440,796
30 May 2022------
27 May 2022114.20115.30112.85115.07115.07217,281
26 May 2022110.69114.83110.27114.09114.09234,752
25 May 2022110.39111.68109.23110.33110.33191,370
24 May 2022110.41111.43108.61109.77109.77224,794
23 May 2022110.56111.96109.15110.29110.29215,623
20 May 2022111.45114.04110.85113.23113.23229,930
19 May 2022109.09112.62105.13112.21112.2168,511
18 May 2022113.66115.42108.46109.59109.59103,669
17 May 2022113.87115.56111.75112.40112.40252,630
16 May 2022110.98114.90108.11114.20114.20289,127
13 May 2022106.65110.64106.29110.49110.49240,989
12 May 2022105.63107.37102.66106.13106.13323,547
11 May 202299.00106.4498.20105.71105.71382,701
10 May 2022102.65104.1698.8699.7699.76389,750
09 May 2022110.43110.49102.13103.09103.09368,183
06 May 2022108.70111.18107.24109.77109.77294,278
05 May 2022107.58111.37106.45108.26108.26286,916
04 May 2022103.50108.61102.95107.81107.81272,909
03 May 2022105.08105.80102.10102.41102.41239,266
02 May 2022104.00105.94100.28105.17105.17261,878
29 Apr 2022105.17107.99103.78104.69104.69294,386
28 Apr 2022102.11105.68100.13105.36105.36312,064
27 Apr 2022101.76102.9999.80102.02102.02278,781
26 Apr 202298.64102.7897.06101.70101.70351,850
25 Apr 2022101.38101.5595.2898.5498.54328,153
22 Apr 2022104.07104.22101.06102.07102.07246,116
21 Apr 2022102.50105.42102.01103.79103.79280,321
20 Apr 2022103.05104.16100.70102.75102.75299,028
19 Apr 2022107.75108.92102.10102.56102.5671,792
18 Apr 2022107.03109.81106.00108.21108.2168,489
14 Apr 2022104.20107.64102.12106.95106.95244,952
13 Apr 2022100.91104.4799.87104.25104.25312,502
12 Apr 202295.17101.3594.84100.60100.60329,037
11 Apr 202298.4098.5292.9394.2994.29315,873
08 Apr 202297.1798.7695.2998.2698.26310,082
07 Apr 202297.1698.8293.8196.0396.03367,318
06 Apr 2022101.24104.0295.7396.2396.23366,036
05 Apr 2022103.66105.5999.88101.96101.96280,283
04 Apr 202298.95103.9498.05103.28103.28288,131
01 Apr 2022101.23101.7597.7899.2799.27324,777
31 Mar 2022107.45107.8099.66100.28100.28450,845
30 Mar 2022105.24108.75104.55107.82107.82284,544
29 Mar 2022103.47107.8498.44104.24104.24387,200
28 Mar 2022112.92112.93102.83105.96105.96372,251
25 Mar 2022111.75114.12108.68113.90113.90320,304
24 Mar 2022114.47116.64110.61112.34112.34307,238
23 Mar 2022108.85115.40108.38114.93114.93289,182
22 Mar 2022112.90115.01109.30111.76111.76318,629
21 Mar 2022105.13112.69104.08112.12112.1277,217
18 Mar 2022103.62106.28102.30104.70104.7074,247
17 Mar 202295.34104.2494.85102.98102.98210,763
16 Mar 202295.2399.2294.0795.0495.04293,947
15 Mar 2022102.28102.5893.5396.4496.44401,690
14 Mar 2022109.42109.7299.76103.01103.01344,184
11 Mar 2022105.99110.29104.48109.33109.33368,194
10 Mar 2022110.41114.88105.53106.02106.02437,924
09 Mar 2022124.66126.84103.63108.70108.70594,773
08 Mar 2022120.67129.44117.07123.70123.70583,106
07 Mar 2022121.33130.50115.54119.40119.40576,022
04 Mar 2022107.96116.02107.25115.68115.68493,875
03 Mar 2022111.33116.57106.43107.67107.67592,031
02 Mar 2022107.12112.51105.18110.60110.60651,853
01 Mar 202296.09106.7895.32103.41103.41698,814
28 Feb 202294.9999.1094.4395.7295.72490,796
25 Feb 202293.3295.6490.0691.5991.59523,793
24 Feb 202292.52100.5491.4592.8192.81872,244
23 Feb 202291.7493.9090.6492.1092.10440,574
22 Feb 202291.7596.0090.3592.3592.35789,041
18 Feb 202291.6392.6689.0391.0791.07150,382
17 Feb 202290.9093.3690.6291.7691.76212,552
16 Feb 202292.2195.0190.0093.6693.66401,453
15 Feb 202294.8395.1790.6692.0792.07442,641
14 Feb 202293.9195.8292.0995.4695.46467,071
11 Feb 202290.0094.6689.1993.1093.10554,423
10 Feb 202290.0191.7489.0389.8889.88492,091
09 Feb 202289.8690.5888.4189.6689.66445,618
08 Feb 202291.6491.6888.5189.3689.36467,386
07 Feb 202291.8292.7390.7391.3291.32497,754
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...