Australia markets closed

Crude Oil Feb 23 (CLG23.NYM)

NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
76.00-0.05 (-0.07%)
As of 12:32AM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 Jan 202276.0076.0076.0076.0076.0073
19 Jan 202276.5076.5076.0576.0576.051,240
18 Jan 202274.8775.5674.8775.5675.561,675
14 Jan 202274.4274.4274.4274.4274.421,675
13 Jan 202273.4273.4273.4273.4273.421,814
12 Jan 202273.0973.5473.0973.5473.541,606
11 Jan 202272.9473.0872.9472.9472.941,007
10 Jan 202270.8370.8370.8370.8370.83379
07 Jan 202271.9071.9071.4671.4671.461,625
06 Jan 202271.7471.7471.7471.7471.741,625
05 Jan 202271.0871.0871.0871.0871.081,042
04 Jan 202271.0271.0271.0271.0271.021,042
03 Jan 202269.1970.0369.1970.0370.03215
31 Dec 202168.7668.7668.7668.7668.761,079
30 Dec 202170.3770.3770.3770.3770.371,079
29 Dec 202169.8070.1169.8070.0270.021,550
28 Dec 202169.3769.3769.3769.3769.371,958
27 Dec 202169.5069.5069.0769.0769.071,534
23 Dec 202166.8067.5566.7667.5567.552,791
22 Dec 202166.2066.7066.2066.7066.702,791
21 Dec 202165.0566.1764.5866.1766.171,381
20 Dec 202164.2364.2364.2364.2364.231,381
17 Dec 202165.6165.6165.6165.6165.612,355
16 Dec 202167.1667.1667.1667.1667.162,355
15 Dec 202166.5866.5866.5866.5866.581,036
14 Dec 202166.8666.8666.8666.8666.86177
13 Dec 202167.2867.2867.2867.2867.281,147
10 Dec 202167.5567.5567.5567.5567.55166
09 Dec 202167.1767.1767.1767.1767.17499
08 Dec 202168.0068.2668.0068.2668.26933
07 Dec 202167.3167.5967.3167.5967.591,377
06 Dec 202165.5465.5465.4665.5465.541,377
03 Dec 202163.8064.0063.1563.1563.151,706
02 Dec 202161.7563.2460.0562.8362.831,260
01 Dec 202161.8161.8161.8161.8161.811,307
30 Nov 202163.0063.0661.7661.8661.86771
29 Nov 202166.1266.1265.0065.1465.14608
26 Nov 202163.1363.5363.1363.2663.262,022
25 Nov 2021------
24 Nov 202170.8470.8470.8470.8470.842,022
23 Nov 202170.5771.1070.4571.0271.02526
22 Nov 202169.2769.2769.2769.2769.27526
19 Nov 202168.1868.1868.1868.1868.18884
18 Nov 202169.8569.8569.8569.8569.852,214
17 Nov 202168.9568.9568.9568.9568.952,261
16 Nov 202170.1470.1470.1470.1470.14648
15 Nov 202170.0070.0069.9969.9969.99648
12 Nov 202170.0070.0070.0070.0070.00229
11 Nov 202170.6470.6470.6470.6470.64229
10 Nov 202170.3870.3870.3870.3870.38616
09 Nov 202171.9171.9171.9171.9171.91245
08 Nov 202171.4571.4571.4571.4571.45345
04 Nov 202170.9870.9870.9870.9870.98857
03 Nov 202169.0569.0569.0569.0569.05634
02 Nov 202169.2169.2169.0769.0769.07634
01 Nov 202170.7570.7570.7570.7570.75265
31 Oct 202170.0070.6070.0070.6070.60910
28 Oct 202171.0071.0070.1070.1070.10747
27 Oct 202169.0070.4869.0070.4870.48747
26 Oct 202170.6670.6670.4570.6670.663,585
25 Oct 202171.9171.9171.7671.7671.765,226
24 Oct 202171.4371.4371.3671.4371.435,226
21 Oct 202170.7870.7870.7870.7870.78623
20 Oct 202171.7171.7170.8770.8870.88623
19 Oct 202172.2172.2172.2172.2172.21336
18 Oct 202171.5671.5671.3671.3671.36336
17 Oct 202171.1071.1071.1071.1071.10373
14 Oct 202171.4371.4371.4371.4371.43661
13 Oct 202171.3171.3171.3171.3171.31661
12 Oct 202170.8570.8570.8570.8570.85554
11 Oct 202170.7670.7670.7670.7670.76861
10 Oct 202170.6070.6070.6070.6070.60560
07 Oct 202169.5569.5569.5569.5569.551,529
06 Oct 202169.2069.2069.2069.2069.201,033
05 Oct 202168.6868.6868.5168.5468.541,452
04 Oct 202169.6670.0169.6669.8969.891,004
03 Oct 202168.9068.9068.9068.9068.90880
30 Sept 202167.7367.7367.7367.7367.731,726
29 Sept 202166.7266.7866.6166.6166.611,726
28 Sept 202166.7466.7466.7466.7466.74281
27 Sept 202166.7466.7466.7466.7466.74627
26 Sept 202166.9466.9466.9466.9466.94627
23 Sept 202165.5665.5665.5665.5665.56602
22 Sept 202165.2065.2065.2065.2065.20602
21 Sept 202164.1664.4364.1664.4364.43261
20 Sept 202163.2863.2863.2863.2863.28252
19 Sept 202162.7962.7962.7962.7962.79966
16 Sept 202164.5264.6564.0864.0864.08236
15 Sept 202164.6864.6864.6864.6864.68236
14 Sept 202164.5064.6764.5064.6764.67737
13 Sept 202163.8663.8663.8663.8663.861,251
12 Sept 202164.0064.0064.0064.0064.003,410
09 Sept 202163.5463.6263.5263.6263.621,011
08 Sept 202162.3862.3862.3862.3862.38816
07 Sept 202163.1163.1163.1163.1163.11564
06 Sept 202162.8162.8162.8162.8162.81564
02 Sept 202163.3263.3263.3263.3263.32447
01 Sept 202163.5063.6863.5063.6863.68399
31 Aug 202162.4062.6362.4062.6362.63178
30 Aug 202162.3362.3362.3362.3362.33356
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...