Australia markets closed

Crude Oil Mar 24 (CLH24.NYM)

NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
67.16+0.76 (+1.14%)
As of 08:00AM EDT. Market open.
Time period:
21 Mar 2022 - 21 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Mar 202366.1167.1666.1167.1667.16928
20 Mar 202365.8966.4763.9266.4066.408,676
17 Mar 202366.7667.9264.8065.7165.718,676
16 Mar 202366.1267.3164.6366.7666.767,817
15 Mar 202369.7969.8564.5465.9465.9411,002
14 Mar 202370.3871.2868.8669.0769.074,908
13 Mar 202372.9773.3969.8371.7171.715,454
10 Mar 202372.1273.4271.8873.2073.203,071
09 Mar 202373.2574.2572.4372.4372.433,545
08 Mar 202374.1174.1172.8373.2973.293,325
07 Mar 202376.4576.5473.8074.0774.073,698
06 Mar 202375.3876.3874.9976.3876.383,101
03 Mar 202374.4175.8673.5475.8575.855,192
02 Mar 202373.8574.5573.6974.5174.513,675
01 Mar 202373.0073.9472.8173.8573.855,058
28 Feb 202372.5873.8372.3373.2273.224,512
27 Feb 202373.2073.4772.2572.4572.453,162
24 Feb 202372.0173.3071.8673.3073.304,668
23 Feb 202372.7573.2372.3572.8672.865,523
22 Feb 202372.7572.7571.3071.7871.785,636
21 Feb 202373.7973.9173.2673.3473.343,617
17 Feb 202373.2473.8572.5773.3773.372,620
16 Feb 202375.3575.4774.7775.1575.153,345
15 Feb 202375.2975.2975.2975.2975.293,120
14 Feb 202375.2175.5675.1975.5675.563,469
13 Feb 202375.9676.0575.9676.0576.053,737
10 Feb 202374.8475.5174.8475.5175.515,209
09 Feb 202374.0374.3873.5774.2874.285,601
08 Feb 202373.7574.7573.7574.7574.754,456
07 Feb 202372.5273.9972.5273.7673.767,582
06 Feb 202371.3071.9170.4471.8571.853,575
03 Feb 202373.1074.5970.9670.9670.964,784
02 Feb 202373.6873.6972.9973.0973.094,724
01 Feb 202374.8875.0773.0173.2473.243,763
31 Jan 202375.1975.1975.1975.1975.192,663
30 Jan 202375.4375.4373.8974.1074.102,942
27 Jan 202375.4275.4275.4275.4275.424,324
26 Jan 202376.1876.8676.1876.6676.662,659
25 Jan 202376.3176.8876.2176.3176.312,215
24 Jan 202377.9977.9976.4876.5876.583,721
23 Jan 202377.9378.0277.7977.9277.926,271
20 Jan 202377.2777.3777.2677.2777.273,340
19 Jan 202376.0177.0075.8076.5476.542,132
18 Jan 202376.9177.2375.4175.7475.745,352
17 Jan 202377.1677.1875.5175.9175.919,589
16 Jan 2023------
13 Jan 202375.4776.3575.3976.3576.355,068
12 Jan 202375.6075.6075.3575.4575.455,277
11 Jan 202374.4975.0074.4974.9074.903,072
10 Jan 202373.0173.5772.6673.2173.211,896
09 Jan 202373.8873.8872.8173.1973.192,136
06 Jan 202372.1772.3972.1772.1772.171,243
05 Jan 202371.5571.9571.5571.9571.952,037
04 Jan 202371.3271.4371.3271.3671.362,061
03 Jan 202376.0576.0573.5973.6773.671,336
02 Jan 2023------
30 Dec 202275.8475.8475.8475.8475.842,145
29 Dec 202274.2574.2574.2574.2574.25851
28 Dec 202274.8175.0574.8075.0575.051,762
27 Dec 202275.2275.2275.2275.2275.22921
26 Dec 2022------
23 Dec 202274.5374.9974.5274.9974.99738
22 Dec 202273.3173.3172.7472.7572.751,472
21 Dec 202273.7073.7073.4873.5073.502,600
20 Dec 202272.5872.6572.5372.5572.552,107
19 Dec 202272.1972.1971.8871.8971.891,126
16 Dec 202271.4571.5871.3771.3771.373,222
15 Dec 202272.3472.3472.3472.3472.344,974
14 Dec 202273.2173.8672.7073.8673.862,804
13 Dec 202272.7073.0672.7072.9772.973,973
12 Dec 202272.7172.7172.0072.0072.008,476
09 Dec 202270.6770.6770.6770.6770.678,514
08 Dec 202270.5970.5970.5970.5970.596,559
07 Dec 202271.1171.1171.1171.1171.116,467
06 Dec 202274.0074.0072.7672.7672.766,698
05 Dec 202277.0077.0074.9474.9474.945,572
02 Dec 202276.6876.6876.6876.6876.684,249
01 Dec 202276.5276.5276.5276.5276.523,022
30 Nov 202276.5876.5876.5876.5876.581,262
29 Nov 202274.4374.4374.4374.4374.433,171
28 Nov 202273.6673.6673.6673.6673.661,871
25 Nov 202273.0873.0873.0873.0873.08980
23 Nov 202273.9873.9873.9873.9873.982,137
22 Nov 202274.8574.8574.8574.8574.852,213
21 Nov 202274.6274.6274.6274.6274.627,021
18 Nov 202273.1473.7073.1473.7073.701,666
17 Nov 202274.7174.8274.2474.2474.242,048
16 Nov 202275.7575.7575.7575.7575.75774
15 Nov 202276.1777.1776.1777.1777.17302
14 Nov 202275.8075.8075.8075.8075.80697
11 Nov 202276.9776.9776.9776.9776.972,596
10 Nov 202275.3275.3275.0075.3275.32581
09 Nov 202276.3176.3175.1275.1275.12581
08 Nov 202277.1977.4077.1977.1977.19424
07 Nov 202278.7078.7578.5578.7578.75997
04 Nov 202279.3579.3578.9078.9078.901,804
03 Nov 202276.7476.7476.5776.5776.571,144
02 Nov 202277.5677.5677.5677.5677.56443
01 Nov 202275.9075.9075.9075.9075.90422
31 Oct 202274.9774.9774.9774.9774.97523
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...