Australia markets closed

Crude Oil Mar 23 (CLH23.NYM)

NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
91.19-0.88 (-0.96%)
As of 04:36AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
04 July 202291.1791.8191.1791.1991.19459
01 July 202291.3492.8789.7792.0792.0712,583
30 June 202294.4294.4690.5890.6890.6812,583
29 June 202296.4597.4493.9394.1994.198,414
28 June 202293.8296.4393.8296.0796.078,036
27 June 202292.0594.0591.2793.4693.466,640
24 June 202290.3893.1789.6292.0592.0513,092
23 June 202291.9093.8090.0490.4790.4713,161
22 June 202295.0195.1590.8493.8293.8210,960
21 June 202296.4297.8395.0096.3796.378,966
20 June 202296.4296.5195.0096.4696.4616,934
17 June 2022100.57101.3594.6995.3395.3316,934
16 June 2022100.11101.3198.11100.95100.9515,029
15 June 2022100.69101.2899.2199.4799.479,235
14 June 2022102.94104.3399.86101.19101.199,670
13 June 2022101.47103.82100.11102.90102.9013,757
10 June 2022103.89104.22101.11102.90102.9015,581
09 June 2022104.68104.68103.51104.10104.106,978
08 June 2022102.10104.90102.10104.18104.188,665
07 June 2022101.04102.55100.47101.98101.988,688
06 June 2022101.35101.3799.81100.09100.095,361
03 June 202298.99101.1198.04100.15100.155,647
02 June 202296.8499.1095.2798.7398.7310,969
01 June 202297.1598.1796.8797.2297.229,244
31 May 202297.4299.5795.6296.1296.1213,402
30 May 2022------
27 May 202296.5396.9194.9796.8596.856,711
26 May 202294.1096.5193.8196.1296.127,046
25 May 202293.7494.2493.3293.9793.974,229
24 May 202292.8294.0592.0393.3193.316,012
23 May 202292.1393.3091.9593.0093.003,363
20 May 202291.5992.4590.8891.9791.974,010
19 May 202289.3592.1388.8892.1292.127,116
18 May 202293.3093.5689.7490.1390.135,676
17 May 202294.1894.6392.1992.6192.616,280
16 May 202293.7094.6491.8094.0694.067,419
13 May 202291.7993.3791.2993.3093.304,881
12 May 202291.4391.5889.2291.1291.126,167
11 May 202287.1591.6586.8391.4791.478,327
10 May 202289.9790.2587.1287.3487.348,319
09 May 202293.9894.2288.7589.4789.476,519
06 May 202293.1194.3692.3993.9193.916,174
05 May 202292.5294.5491.5492.8392.835,471
04 May 202289.4593.0089.4592.5792.574,835
03 May 202289.9690.0288.4888.7988.794,119
02 May 202289.2390.3587.1489.7089.705,816
29 Apr 202290.4691.1988.6889.0989.096,385
28 Apr 202288.2890.2388.2889.9189.915,918
27 Apr 202289.5689.6088.0989.2389.235,245
26 Apr 202288.3490.0187.3489.1089.106,753
25 Apr 202288.8889.0385.9187.7487.745,926
22 Apr 202291.8091.8089.1289.9689.963,348
21 Apr 202290.9493.0490.9492.1792.176,073
20 Apr 202290.3591.8489.9090.7890.784,809
19 Apr 202293.9294.3389.9790.1690.166,007
18 Apr 202295.0095.5993.4494.5494.544,151
14 Apr 202293.4194.8792.3194.6694.665,402
13 Apr 202291.8693.9691.4293.9193.916,319
12 Apr 202289.3591.9989.3591.7891.789,136
11 Apr 202290.4690.4686.9688.5388.537,401
08 Apr 202289.4090.5988.2890.5490.546,951
07 Apr 202288.8789.4687.3489.0189.018,146
06 Apr 202290.8592.0687.9288.0888.087,574
05 Apr 202292.0892.6889.4490.9390.935,423
04 Apr 202288.3991.7688.2491.6691.667,359
01 Apr 202287.8189.4486.2888.9188.9110,181
31 Mar 202287.3489.3786.2786.8486.8412,383
30 Mar 202287.7589.2486.4289.1189.115,849
29 Mar 202284.3887.3382.6586.2586.257,378
28 Mar 202288.6088.6083.8586.0286.025,079
25 Mar 202289.2990.6486.9590.4990.497,429
24 Mar 202291.8992.0288.4689.2589.255,472
23 Mar 202289.0491.4889.0491.4491.446,336
22 Mar 202289.5090.6687.9188.9688.964,259
21 Mar 202286.0089.7586.0089.5589.556,374
18 Mar 202285.0786.3484.7985.9685.963,683
17 Mar 202280.4685.7480.2585.1485.144,808
16 Mar 202281.6083.2579.8280.2480.243,929
15 Mar 202282.0082.2879.9781.5881.586,283
14 Mar 202285.0085.2283.0683.5983.596,148
11 Mar 202284.5986.8683.5886.8486.844,995
10 Mar 202284.2086.4082.0083.7683.7612,182
09 Mar 202293.7094.0481.0782.8282.8217,064
08 Mar 202293.0095.8290.2392.1792.1714,000
07 Mar 202297.2897.2890.3692.5592.5512,251
04 Mar 202287.2091.5886.0891.4991.4915,696
03 Mar 202284.1786.2083.0085.1285.1210,719
02 Mar 202283.3284.6281.5884.5384.5319,086
01 Mar 202279.9182.4079.9180.9380.9310,100
28 Feb 202281.5982.4179.7479.7479.7410,100
25 Feb 202280.7380.7378.2878.8878.8818,224
24 Feb 202283.6884.9179.5179.5279.5218,224
23 Feb 202280.1081.5280.1080.8080.806,070
22 Feb 202279.6081.4279.5080.0480.0410,245
18 Feb 202277.2278.7477.2278.7478.744,687
17 Feb 202277.6078.0177.6078.0178.014,687
16 Feb 202278.5478.7578.5478.7178.714,780
15 Feb 202279.9179.9177.5277.8277.827,047
14 Feb 202279.9080.4479.4080.4480.446,184
11 Feb 202279.7579.8379.6279.8379.838,497
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...