Australia markets open in 6 hours

Crude Oil Nov 22 (CL=F)

NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
81.71-0.44 (-0.54%)
As of 01:50PM EDT. Market open.
Time period:
29 Sept 2021 - 29 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
29 Sept 202281.9082.9480.3481.7181.71223,127
28 Sept 202278.0882.3476.5582.1582.15283,614
27 Sept 202276.4779.5176.4278.5078.50283,614
26 Sept 202279.2380.3176.2576.7176.71280,927
23 Sept 202283.5483.9278.0478.7478.74334,271
22 Sept 202283.0786.0082.4083.4983.49303,492
21 Sept 202284.2586.6882.4982.9482.94339,683
20 Sept 202285.6186.4583.5284.4584.45279,813
19 Sept 202285.2186.2282.1085.7385.7359,626
16 Sept 202285.1686.5984.2785.1185.1187,829
15 Sept 202288.9189.1584.5385.1085.10235,358
14 Sept 202287.9490.1986.1888.4888.48335,381
13 Sept 202288.0989.3185.0687.3187.31347,998
12 Sept 202286.2589.1085.1687.7887.78275,104
09 Sept 202282.8087.2082.7186.7986.79305,188
08 Sept 202281.9184.2581.2083.5483.54342,763
07 Sept 202286.9387.7681.5081.9481.94380,781
06 Sept 202286.8490.3986.1886.8886.88420,255
05 Sept 2022------
02 Sept 202286.5689.6686.3586.8786.87277,533
01 Sept 202288.8389.6385.9886.6186.61305,106
31 Aug 202292.3192.7388.2789.5589.55344,147
30 Aug 202296.9097.6690.5491.6491.64386,272
29 Aug 202292.9697.3792.2997.0197.01283,463
26 Aug 202293.0694.0291.0893.0693.06288,392
25 Aug 202295.3595.7692.2992.5292.52279,877
24 Aug 202293.7895.4092.7994.8994.89320,388
23 Aug 202290.5594.2290.4293.7493.74285,607
22 Aug 202289.6591.2686.6090.2390.23352,665
19 Aug 202290.3992.0988.3890.7790.7758,714
18 Aug 202287.3991.4687.3290.5090.5080,029
17 Aug 202287.1089.1685.8888.1188.11230,346
16 Aug 202287.9390.6585.7386.5386.53305,366
15 Aug 202291.9492.1086.8289.4189.41275,443
12 Aug 202294.0994.8191.1692.0992.09264,953
11 Aug 202291.5595.0591.2494.3494.34341,234
10 Aug 202290.5192.4387.6691.9391.93383,766
09 Aug 202290.6992.6589.0590.5090.50347,045
08 Aug 202288.4690.8987.2290.7690.76340,157
05 Aug 202288.0690.7687.0189.0189.01350,016
04 Aug 202290.9591.9087.5588.5488.54334,931
03 Aug 202293.8396.5790.3890.6690.66395,099
02 Aug 202293.7596.4792.5994.4294.42328,538
01 Aug 202298.4698.6592.4293.8993.89365,293
29 July 202297.30101.8896.4198.6298.62349,374
28 July 202298.1799.8496.0496.4296.42318,403
27 July 202295.6098.5994.3097.2697.26321,903
26 July 202296.3399.0094.7694.9894.98310,043
25 July 202295.1096.9493.0196.7096.70278,998
22 July 202296.5197.9594.2394.7094.70307,568
21 July 202299.9199.9994.5996.3596.35318,911
20 July 2022103.60104.39101.51102.26102.26315,620
19 July 2022102.00104.4699.85104.22104.2263,149
18 July 202297.27102.8095.85102.60102.6084,669
15 July 202296.3999.0394.5797.5997.59240,766
14 July 202296.5797.0090.5695.7895.78387,528
13 July 202295.8997.9693.6796.3096.30347,193
12 July 2022103.46103.4995.3595.8495.84398,552
11 July 2022104.79105.05100.89104.09104.09348,566
08 July 2022102.22105.24101.51104.79104.79327,461
07 July 202298.22104.4896.57102.73102.73379,861
06 July 2022100.36102.1495.1098.5398.53444,106
05 July 2022108.80111.4597.4399.5099.50594,215
04 July 2022------
01 July 2022106.01109.34104.56108.43108.43305,338
30 June 2022109.70110.45105.10105.76105.76362,890
29 June 2022111.86114.05109.22109.78109.78322,060
28 June 2022110.18112.22109.62111.76111.76306,748
27 June 2022107.22110.54105.60109.57109.57282,914
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...