News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

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

Date	Open	High	Low	Close*	Adj. close**	Volume
04 July 2022	95.20	95.84	94.50	94.56	94.56	1,245
01 July 2022	94.13	96.04	92.68	95.27	95.27	17,109
30 June 2022	97.44	97.92	93.54	93.67	93.67	17,109
29 June 2022	99.48	100.81	96.99	97.30	97.30	13,739
28 June 2022	96.74	99.60	96.74	99.21	99.21	10,906
27 June 2022	93.39	97.19	93.39	96.50	96.50	17,023
24 June 2022	92.81	96.12	92.18	94.99	94.99	16,029
23 June 2022	94.92	96.68	92.75	93.29	93.29	13,582
22 June 2022	99.00	99.00	93.12	96.56	96.56	12,476
21 June 2022	99.24	100.71	97.78	99.35	99.35	9,885
20 June 2022	99.24	99.40	97.78	99.17	99.17	14,871
17 June 2022	103.43	104.79	97.27	98.12	98.12	14,871
16 June 2022	103.00	104.45	100.87	104.18	104.18	11,442
15 June 2022	104.37	104.78	101.91	102.52	102.52	12,942
14 June 2022	106.18	107.82	103.58	104.44	104.44	7,137
13 June 2022	105.54	107.23	103.34	106.16	106.16	10,803
10 June 2022	107.78	107.86	104.63	106.25	106.25	15,600
09 June 2022	108.14	108.63	107.16	107.52	107.52	10,152
08 June 2022	105.63	108.60	105.60	107.86	107.86	8,071
07 June 2022	104.67	106.19	103.98	105.56	105.56	11,771
06 June 2022	105.12	105.12	103.32	103.79	103.79	5,657
03 June 2022	102.27	104.92	101.10	103.79	103.79	4,503
02 June 2022	100.05	102.59	98.53	102.20	102.20	7,870
01 June 2022	101.04	101.78	100.44	100.70	100.70	9,641
31 May 2022	100.69	103.10	98.95	99.46	99.46	13,469
30 May 2022	-	-	-	-	-	-
27 May 2022	99.30	100.16	98.20	100.16	100.16	6,205
26 May 2022	96.95	99.74	96.70	99.35	99.35	5,472
25 May 2022	96.63	97.13	96.18	96.88	96.88	5,078
24 May 2022	95.94	97.01	94.59	96.18	96.18	5,229
23 May 2022	94.65	96.04	94.65	95.94	95.94	2,884
20 May 2022	94.20	95.43	93.71	94.92	94.92	3,311
19 May 2022	91.94	95.06	91.07	95.00	95.00	8,944
18 May 2022	95.97	96.85	92.22	92.84	92.84	6,976
17 May 2022	97.23	97.76	94.94	95.50	95.50	7,250
16 May 2022	96.70	97.62	94.72	97.16	97.16	6,411
13 May 2022	94.94	96.22	93.92	96.19	96.19	4,031
12 May 2022	93.78	94.35	91.57	93.70	93.70	6,744
11 May 2022	89.52	94.21	88.67	93.96	93.96	8,691
10 May 2022	91.68	92.90	89.45	89.65	89.65	9,366
09 May 2022	96.70	97.50	91.52	92.09	92.09	9,471
06 May 2022	95.15	97.59	95.15	97.00	97.00	9,012
05 May 2022	95.71	97.65	94.52	95.70	95.70	6,765
04 May 2022	91.96	95.92	91.96	95.43	95.43	4,369
03 May 2022	92.43	92.90	91.01	91.28	91.28	6,741
02 May 2022	91.86	92.98	89.52	92.41	92.41	9,823
29 Apr 2022	93.09	94.06	91.39	91.82	91.82	8,193
28 Apr 2022	90.51	92.78	90.16	92.64	92.64	8,110
27 Apr 2022	91.95	92.07	90.57	91.73	91.73	4,372
26 Apr 2022	89.48	92.39	89.48	91.53	91.53	5,959
25 Apr 2022	90.94	90.94	87.70	89.91	89.91	4,647
22 Apr 2022	93.67	93.71	91.46	92.35	92.35	3,115
21 Apr 2022	94.27	95.45	93.45	94.57	94.57	4,692
20 Apr 2022	93.69	94.19	92.24	93.19	93.19	7,076
19 Apr 2022	96.15	96.15	92.38	92.57	92.57	5,444
18 Apr 2022	97.85	98.07	95.97	97.06	97.06	3,411
14 Apr 2022	94.85	97.32	94.41	97.03	97.03	5,386
13 Apr 2022	94.49	96.07	93.29	95.98	95.98	10,526
12 Apr 2022	90.76	93.81	90.76	93.67	93.67	12,318
11 Apr 2022	90.31	91.03	88.37	89.92	89.92	13,466
08 Apr 2022	90.20	92.23	89.78	92.17	92.17	8,744
07 Apr 2022	90.52	91.44	88.67	90.47	90.47	16,034
06 Apr 2022	91.75	93.94	89.54	89.59	89.59	6,604
05 Apr 2022	94.43	94.43	91.11	92.76	92.76	3,922
04 Apr 2022	89.92	93.62	89.92	93.49	93.49	4,074
01 Apr 2022	89.47	90.76	88.05	90.48	90.48	9,606
31 Mar 2022	90.63	91.30	88.06	88.62	88.62	7,779
30 Mar 2022	89.20	91.53	89.13	91.50	91.50	4,286
29 Mar 2022	86.66	89.71	84.81	88.44	88.44	6,548
28 Mar 2022	91.45	91.45	86.00	88.29	88.29	2,246
25 Mar 2022	92.26	93.39	89.47	93.25	93.25	3,456
24 Mar 2022	93.56	93.83	91.02	91.94	91.94	3,426
23 Mar 2022	92.37	94.32	92.14	94.16	94.16	4,724
22 Mar 2022	92.42	93.16	90.55	91.34	91.34	4,921
21 Mar 2022	88.85	92.15	88.85	91.93	91.93	4,263
18 Mar 2022	87.09	88.86	86.67	88.03	88.03	2,039
17 Mar 2022	81.83	87.73	81.83	87.04	87.04	3,114
16 Mar 2022	83.65	85.18	81.46	81.82	81.82	2,938
15 Mar 2022	83.95	84.15	81.18	83.24	83.24	6,946
14 Mar 2022	88.80	88.80	84.89	85.61	85.61	5,286
11 Mar 2022	85.69	89.01	85.58	88.98	88.98	4,376
10 Mar 2022	87.15	88.94	84.74	85.69	85.69	9,510
09 Mar 2022	96.65	96.74	83.45	84.95	84.95	9,842
08 Mar 2022	96.29	98.93	93.87	95.09	95.09	8,391
07 Mar 2022	100.86	100.86	92.40	94.92	94.92	6,922
04 Mar 2022	88.46	93.52	87.68	93.40	93.40	13,339
03 Mar 2022	87.32	88.25	85.66	86.73	86.73	6,151
02 Mar 2022	84.29	86.67	83.20	86.32	86.32	10,172
01 Mar 2022	81.44	84.17	81.44	82.68	82.68	8,085
28 Feb 2022	84.17	84.17	81.23	81.37	81.37	8,085
25 Feb 2022	82.08	82.73	79.72	80.27	80.27	8,873
24 Feb 2022	82.59	86.54	80.28	80.92	80.92	8,873
23 Feb 2022	81.26	83.00	80.94	82.11	82.11	3,198
22 Feb 2022	80.65	83.06	79.39	81.37	81.37	5,402
18 Feb 2022	78.52	80.33	78.00	80.02	80.02	3,602
17 Feb 2022	78.93	79.54	78.22	79.26	79.26	3,602
16 Feb 2022	78.82	80.50	78.00	80.05	80.05	5,096
15 Feb 2022	81.40	81.40	78.41	79.16	79.16	5,870
14 Feb 2022	81.33	82.04	80.43	81.89	81.89	5,360
11 Feb 2022	79.56	81.71	79.10	81.17	81.17	5,712
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,796.90+76.50(+1.14%)

AUD/USD0.6851+0.0033(+0.49%)

ASX 2006,612.60+72.70(+1.11%)

OIL107.66-0.77(-0.71%)

GOLD1,808.30+6.80(+0.38%)

BTC-AUD28,000.53+109.10(+0.39%)

News that makes you smarter and richer... For free.

Crude Oil Jan 23 (CLF23.NYM)

ALL ORDS
6,796.90
+76.50(+1.14%)

AUD/USD
0.6851
+0.0033(+0.49%)

ASX 200
6,612.60
+72.70(+1.11%)

OIL
107.66
-0.77(-0.71%)

GOLD
1,808.30
+6.80(+0.38%)

BTC-AUD
28,000.53
+109.10(+0.39%)