Australia markets closed

Crude Oil Feb 23 (CLG23.NYM)

NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
76.43-1.64 (-2.10%)
As of 01:44PM EST. Market open.
Time period:
27 Nov 2021 - 27 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
25 Nov 202277.5779.9276.3776.4376.4356,049
24 Nov 2022------
23 Nov 202280.8681.7076.9578.0778.0785,197
22 Nov 202280.1482.0379.7480.7380.7385,197
21 Nov 202279.8780.2675.3079.9179.91144,153
18 Nov 202281.5582.1177.6579.8379.83165,931
17 Nov 202284.0084.1080.8181.0981.09139,312
16 Nov 202285.6986.1483.0684.2684.2669,177
15 Nov 202283.8487.2582.8885.5285.52100,656
14 Nov 202287.1488.0083.7784.3684.3683,577
11 Nov 202284.4388.1084.4387.1787.1766,607
10 Nov 202284.0085.4482.9484.6984.6966,792
09 Nov 202286.5087.2183.7184.0084.0094,309
08 Nov 202289.6089.8186.6186.9586.9569,572
07 Nov 202288.5791.1988.0589.5489.5461,502
03 Nov 202285.6890.3085.6790.1290.1260,489
02 Nov 202286.9787.2185.3586.0286.0246,002
01 Nov 202286.0787.7885.2987.5387.5352,883
31 Oct 202284.0486.8783.6385.8285.8245,755
30 Oct 202285.7085.8782.8984.1084.1034,700
27 Oct 202286.0686.1484.4985.1785.1740,411
26 Oct 202285.7086.9584.7886.4386.4349,454
25 Oct 202282.7885.7982.0585.3485.3442,415
24 Oct 202282.6183.7681.0083.1583.1541,679
23 Oct 202282.6083.5280.3882.3982.3930,992
20 Oct 202282.4283.2580.8582.6582.6545,079
19 Oct 202282.3784.2381.7181.9981.9954,768
18 Oct 202280.7082.7179.8882.2582.2558,708
17 Oct 202282.6283.2079.5580.3680.3657,506
16 Oct 202282.2983.8981.6882.3182.3121,517
13 Oct 202285.1585.7481.9282.2982.2938,656
12 Oct 202283.2285.5281.8885.2585.2531,757
11 Oct 202284.4885.6682.4083.3583.3549,965
10 Oct 202287.0887.1983.8385.1085.1028,908
09 Oct 202288.7089.3486.4086.8886.8819,648
06 Oct 202285.8589.0984.8888.3088.3040,602
05 Oct 202284.7085.8183.7685.3085.3028,287
04 Oct 202282.6684.7882.0184.4284.4239,515
03 Oct 202279.8183.0479.7182.7182.7133,710
02 Oct 202278.3780.8778.0579.9679.9635,152
29 Sept 202278.6579.4076.3176.6376.6329,143
28 Sept 202278.8779.6577.4678.3078.3025,841
27 Sept 202275.5679.1774.0779.0979.0930,024
26 Sept 202274.3377.1974.3375.9875.9830,849
25 Sept 202277.3078.0274.1874.6174.6117,539
22 Sept 202281.5881.7076.2876.7376.7328,517
21 Sept 202280.4983.5880.2081.3381.3335,496
20 Sept 202281.5583.9580.3580.6880.6836,086
19 Sept 202282.9183.3780.6881.3781.3720,148
18 Sept 202282.4482.9779.3782.6982.6917,887
15 Sept 202281.8983.3681.5682.2082.2023,475
14 Sept 202285.9085.9881.7282.0282.0220,331
13 Sept 202285.1686.7583.7685.6185.6126,866
12 Sept 202285.5486.5882.7984.7584.7529,316
11 Sept 202283.9686.3582.9385.5185.5124,205
08 Sept 202280.6784.4480.6784.3384.3323,795
07 Sept 202280.4781.7979.4581.1481.1427,909
06 Sept 202284.0785.3079.7180.2080.2029,510
05 Sept 202284.7887.5184.0984.7484.7432,768
04 Sept 2022------
01 Sept 202284.0086.4984.0084.4184.4126,228
31 Aug 202286.3086.5983.6784.2484.2425,332
30 Aug 202289.3089.5585.9586.6786.6722,684
29 Aug 202291.9992.6887.5588.4788.4730,496
28 Aug 202289.0892.4389.0892.3792.3715,180
25 Aug 202290.1790.9188.0989.4089.4025,827
24 Aug 202292.1992.5089.5089.7089.7018,012
23 Aug 202290.5592.1489.9491.6991.6926,053
22 Aug 202288.3491.0888.3490.7690.7616,530
21 Aug 202287.0088.7484.7988.0488.0416,862
18 Aug 202287.6389.0185.7088.2088.2017,341
17 Aug 202285.2388.4285.2387.6487.6413,755
16 Aug 202284.7686.4784.0285.6985.6910,670
15 Aug 202286.0387.5483.7984.4584.4516,615
14 Aug 202287.7787.9084.1986.6286.6212,348
11 Aug 202289.6290.5187.7388.5888.5812,699
10 Aug 202287.8090.5887.7090.0390.0320,694
09 Aug 202286.7488.3184.4088.1188.1116,241
08 Aug 202286.5788.4785.4086.4886.4818,594
07 Aug 202283.9786.8183.4486.7286.729,568
04 Aug 202284.5085.9382.7984.6684.6612,910
03 Aug 202287.2187.5183.6884.2984.2913,899
02 Aug 202288.7291.1086.5086.7086.7016,972
01 Aug 202288.1190.5787.5289.4289.4214,892
31 July 202290.5590.9486.5288.2588.2517,658
28 July 202290.2293.0989.4791.2991.2913,492
27 July 202290.4491.9389.0789.4089.408,098
26 July 202287.5790.6586.9889.8689.8612,883
25 July 202288.4690.0286.9787.4187.419,667
24 July 202286.9888.2785.2288.1988.1910,493
21 July 202286.8288.2785.8886.2586.2513,596
20 July 202288.9088.9185.2787.1987.1913,905
19 July 202288.5889.5687.4389.3089.3017,864
18 July 202287.5989.2086.4289.0189.0118,456
17 July 202284.3388.8184.2788.3588.3512,847
14 July 202283.3685.5082.7684.5184.516,688
13 July 202284.6984.7180.5583.4383.437,776
12 July 202282.6085.6582.6084.9084.907,689
11 July 202287.9988.0183.4183.8983.897,879
10 July 202289.1190.2086.9690.0590.054,294
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...