Australia markets open in 1 hour 41 minutes

Crude Oil Feb 23 (CLG23.NYM)

NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
95.64+0.03 (+0.03%)
As of 04:58PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
29 June 202297.9998.9795.3895.6495.645,051
28 June 202295.0697.9095.0697.5297.526,838
27 June 202293.1395.3792.7294.8694.866,838
24 June 202291.8094.5390.7593.4093.4010,161
23 June 202292.4895.0191.3791.8091.806,834
22 June 202296.4796.4792.2695.1195.115,763
21 June 202296.4099.1496.3597.7897.785,000
20 June 202296.4097.9496.3597.9497.946,377
17 June 2022102.93102.9795.8496.6496.646,377
16 June 2022101.37102.70100.00102.48102.488,092
15 June 2022102.94102.94100.76100.91100.914,746
14 June 2022104.68105.82101.94102.72102.724,716
13 June 2022102.87105.38101.88104.43104.436,030
10 June 2022105.05105.28102.68104.48104.489,455
09 June 2022105.74106.10105.22105.72105.725,320
08 June 2022104.25106.51104.23105.94105.943,384
07 June 2022102.77104.23102.34103.69103.693,660
06 June 2022102.51102.65101.65101.85101.852,849
03 June 2022100.60102.8699.83101.88101.883,269
02 June 202297.47100.7596.50100.38100.385,574
01 June 202298.6699.8598.6698.8798.874,673
31 May 202298.80101.0497.2197.7097.707,306
30 May 2022------
27 May 202297.5898.4396.6398.4398.433,888
26 May 202295.5398.0195.4497.6697.663,149
25 May 202295.5895.6594.9095.3595.352,681
24 May 202294.0595.2894.0594.6794.672,723
23 May 202293.1594.5093.1594.3894.381,801
20 May 202292.7693.7792.6093.3593.352,327
19 May 202290.5893.4790.0293.4793.473,476
18 May 202294.5494.5790.8491.3991.393,158
17 May 202295.6396.4293.4193.9693.964,403
16 May 202295.5795.9493.2695.5195.513,219
13 May 202293.0494.6993.0494.6794.672,699
12 May 202291.4192.8290.6292.3392.333,128
11 May 202287.9292.7087.8692.6492.643,408
10 May 202289.4591.4688.4488.4488.444,612
09 May 202294.8594.8790.0590.7490.744,323
06 May 202293.7195.7593.7195.3995.393,998
05 May 202293.9495.9292.9494.2094.203,383
04 May 202291.4994.2391.4293.9493.941,888
03 May 202291.0491.0489.7289.9889.982,101
02 May 202289.0591.5088.4590.9990.994,680
29 Apr 202291.4992.5290.2290.4090.403,928
28 Apr 202289.9391.4589.6991.2291.222,811
27 Apr 202290.2090.7489.5990.4390.431,730
26 Apr 202289.6991.0088.9190.2690.262,468
25 Apr 202287.8589.1986.8188.8088.801,859
22 Apr 202291.7492.2790.2491.1191.111,329
21 Apr 202293.4294.1192.2693.3393.332,192
20 Apr 202292.4392.9691.6591.9591.952,238
19 Apr 202294.4194.4991.2191.3291.322,438
18 Apr 202296.4096.5694.7495.7695.762,439
14 Apr 202293.6395.8193.3195.8195.812,618
13 Apr 202292.5995.0192.3294.9294.923,884
12 Apr 202290.0693.0090.0692.7192.714,762
11 Apr 202288.9389.8088.0789.2389.236,630
08 Apr 202289.4791.4089.0991.3591.353,826
07 Apr 202289.7990.1388.1689.7489.748,751
06 Apr 202291.6692.9788.6688.8288.823,748
05 Apr 202293.2293.2290.4991.8291.822,471
04 Apr 202290.1492.5990.1492.5592.552,335
01 Apr 202288.0889.9587.1889.6889.687,052
31 Mar 202290.0090.2287.1687.7087.706,608
30 Mar 202287.3890.2687.3890.2690.266,053
29 Mar 202285.7588.0983.5287.3087.304,528
28 Mar 202290.0190.0185.1887.1087.101,765
25 Mar 202290.5891.8988.1191.8091.804,165
24 Mar 202291.8192.2489.9090.5390.533,865
23 Mar 202289.8292.8089.8292.7392.733,261
22 Mar 202291.5591.9289.6990.1090.104,149
21 Mar 202289.8090.8489.5890.6990.692,750
18 Mar 202286.0587.5185.8286.9586.951,629
17 Mar 202281.1586.6981.0086.0586.051,994
16 Mar 202282.4084.1580.7081.0181.011,277
15 Mar 202283.6083.6580.7882.3982.394,191
14 Mar 202286.2386.3183.9284.5584.553,027
11 Mar 202285.3187.8584.8787.8587.851,998
10 Mar 202285.1286.9383.9084.6884.686,245
09 Mar 202294.7894.7882.5883.8383.835,400
08 Mar 202295.0096.6491.4893.5593.555,905
07 Mar 202292.3098.5091.4193.6693.665,871
04 Mar 202289.0592.4386.9492.4392.437,556
03 Mar 202286.5087.3884.7185.9085.904,931
02 Mar 202283.3385.6882.5685.3885.387,354
01 Mar 202281.8883.3281.3481.7781.775,200
28 Feb 202282.4282.5280.4380.5480.545,200
25 Feb 202281.5581.5579.0779.5579.557,009
24 Feb 202281.8086.0179.6280.1980.197,009
23 Feb 202280.8482.2180.6281.4381.432,372
22 Feb 202279.9182.6478.7180.6880.683,733
18 Feb 202277.9479.4877.3079.3579.352,277
17 Feb 202278.4079.1477.5978.6178.612,277
16 Feb 202279.1979.7679.1979.3579.353,130
15 Feb 202279.0779.0777.9378.4678.466,335
14 Feb 202280.0781.1979.8381.1381.135,659
11 Feb 202278.9180.9778.5680.4780.474,683
10 Feb 202279.1980.1478.9479.1479.142,065
09 Feb 202277.8479.3277.8179.1979.192,338
08 Feb 202278.4678.5077.8978.1978.192,338
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...