Australia markets closed

Crude Oil Jan 23 (CLF23.NYM)

NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
94.56-0.71 (-0.75%)
As of 04:50AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
04 July 202295.2095.8494.5094.5694.561,245
01 July 202294.1396.0492.6895.2795.2717,109
30 June 202297.4497.9293.5493.6793.6717,109
29 June 202299.48100.8196.9997.3097.3013,739
28 June 202296.7499.6096.7499.2199.2110,906
27 June 202293.3997.1993.3996.5096.5017,023
24 June 202292.8196.1292.1894.9994.9916,029
23 June 202294.9296.6892.7593.2993.2913,582
22 June 202299.0099.0093.1296.5696.5612,476
21 June 202299.24100.7197.7899.3599.359,885
20 June 202299.2499.4097.7899.1799.1714,871
17 June 2022103.43104.7997.2798.1298.1214,871
16 June 2022103.00104.45100.87104.18104.1811,442
15 June 2022104.37104.78101.91102.52102.5212,942
14 June 2022106.18107.82103.58104.44104.447,137
13 June 2022105.54107.23103.34106.16106.1610,803
10 June 2022107.78107.86104.63106.25106.2515,600
09 June 2022108.14108.63107.16107.52107.5210,152
08 June 2022105.63108.60105.60107.86107.868,071
07 June 2022104.67106.19103.98105.56105.5611,771
06 June 2022105.12105.12103.32103.79103.795,657
03 June 2022102.27104.92101.10103.79103.794,503
02 June 2022100.05102.5998.53102.20102.207,870
01 June 2022101.04101.78100.44100.70100.709,641
31 May 2022100.69103.1098.9599.4699.4613,469
30 May 2022------
27 May 202299.30100.1698.20100.16100.166,205
26 May 202296.9599.7496.7099.3599.355,472
25 May 202296.6397.1396.1896.8896.885,078
24 May 202295.9497.0194.5996.1896.185,229
23 May 202294.6596.0494.6595.9495.942,884
20 May 202294.2095.4393.7194.9294.923,311
19 May 202291.9495.0691.0795.0095.008,944
18 May 202295.9796.8592.2292.8492.846,976
17 May 202297.2397.7694.9495.5095.507,250
16 May 202296.7097.6294.7297.1697.166,411
13 May 202294.9496.2293.9296.1996.194,031
12 May 202293.7894.3591.5793.7093.706,744
11 May 202289.5294.2188.6793.9693.968,691
10 May 202291.6892.9089.4589.6589.659,366
09 May 202296.7097.5091.5292.0992.099,471
06 May 202295.1597.5995.1597.0097.009,012
05 May 202295.7197.6594.5295.7095.706,765
04 May 202291.9695.9291.9695.4395.434,369
03 May 202292.4392.9091.0191.2891.286,741
02 May 202291.8692.9889.5292.4192.419,823
29 Apr 202293.0994.0691.3991.8291.828,193
28 Apr 202290.5192.7890.1692.6492.648,110
27 Apr 202291.9592.0790.5791.7391.734,372
26 Apr 202289.4892.3989.4891.5391.535,959
25 Apr 202290.9490.9487.7089.9189.914,647
22 Apr 202293.6793.7191.4692.3592.353,115
21 Apr 202294.2795.4593.4594.5794.574,692
20 Apr 202293.6994.1992.2493.1993.197,076
19 Apr 202296.1596.1592.3892.5792.575,444
18 Apr 202297.8598.0795.9797.0697.063,411
14 Apr 202294.8597.3294.4197.0397.035,386
13 Apr 202294.4996.0793.2995.9895.9810,526
12 Apr 202290.7693.8190.7693.6793.6712,318
11 Apr 202290.3191.0388.3789.9289.9213,466
08 Apr 202290.2092.2389.7892.1792.178,744
07 Apr 202290.5291.4488.6790.4790.4716,034
06 Apr 202291.7593.9489.5489.5989.596,604
05 Apr 202294.4394.4391.1192.7692.763,922
04 Apr 202289.9293.6289.9293.4993.494,074
01 Apr 202289.4790.7688.0590.4890.489,606
31 Mar 202290.6391.3088.0688.6288.627,779
30 Mar 202289.2091.5389.1391.5091.504,286
29 Mar 202286.6689.7184.8188.4488.446,548
28 Mar 202291.4591.4586.0088.2988.292,246
25 Mar 202292.2693.3989.4793.2593.253,456
24 Mar 202293.5693.8391.0291.9491.943,426
23 Mar 202292.3794.3292.1494.1694.164,724
22 Mar 202292.4293.1690.5591.3491.344,921
21 Mar 202288.8592.1588.8591.9391.934,263
18 Mar 202287.0988.8686.6788.0388.032,039
17 Mar 202281.8387.7381.8387.0487.043,114
16 Mar 202283.6585.1881.4681.8281.822,938
15 Mar 202283.9584.1581.1883.2483.246,946
14 Mar 202288.8088.8084.8985.6185.615,286
11 Mar 202285.6989.0185.5888.9888.984,376
10 Mar 202287.1588.9484.7485.6985.699,510
09 Mar 202296.6596.7483.4584.9584.959,842
08 Mar 202296.2998.9393.8795.0995.098,391
07 Mar 2022100.86100.8692.4094.9294.926,922
04 Mar 202288.4693.5287.6893.4093.4013,339
03 Mar 202287.3288.2585.6686.7386.736,151
02 Mar 202284.2986.6783.2086.3286.3210,172
01 Mar 202281.4484.1781.4482.6882.688,085
28 Feb 202284.1784.1781.2381.3781.378,085
25 Feb 202282.0882.7379.7280.2780.278,873
24 Feb 202282.5986.5480.2880.9280.928,873
23 Feb 202281.2683.0080.9482.1182.113,198
22 Feb 202280.6583.0679.3981.3781.375,402
18 Feb 202278.5280.3378.0080.0280.023,602
17 Feb 202278.9379.5478.2279.2679.263,602
16 Feb 202278.8280.5078.0080.0580.055,096
15 Feb 202281.4081.4078.4179.1679.165,870
14 Feb 202281.3382.0480.4381.8981.895,360
11 Feb 202279.5681.7179.1081.1781.175,712
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...