Australia markets closed

Crude Oil Mar 24 (CLH24.NYM)

NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
83.93+2.15 (+2.63%)
As of 04:38AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 July 202281.7881.7881.7881.7881.78147
30 June 202283.9383.9381.3081.3081.30147
29 June 202286.6186.6184.3484.3484.3478
28 June 202285.7285.7285.7285.7285.7278
27 June 202283.4783.4783.4783.4783.47164
24 June 202282.2082.2082.2082.2082.20595
23 June 202280.4280.4280.4280.4280.42315
22 June 202283.2983.9083.2983.5983.591,063
21 June 202285.6485.6485.3685.3685.361,068
20 June 202285.6485.6485.6485.6485.64464
17 June 202285.0285.0285.0285.0285.02464
16 June 202288.7988.7988.7988.7988.79134
15 June 202287.7987.7987.7987.7987.79622
14 June 202288.6488.6488.6488.6488.64646
13 June 202288.2089.9588.2089.9589.95191
10 June 202289.3989.3989.3989.3989.39514
09 June 202290.1490.1490.1490.1490.14337
08 June 202289.5589.5589.5589.5589.55482
07 June 202288.0188.4188.0188.0188.01575
06 June 202286.5586.5586.0386.0386.0318
03 June 202286.3287.0986.3286.3286.32306
02 June 202286.1086.1085.8485.8485.84227
01 June 202285.5085.5084.7884.7884.78389
31 May 202285.0085.0084.0684.0684.06352
30 May 2022------
27 May 202283.4584.7683.4584.7684.76269
26 May 202283.7384.4383.7384.4384.431,250
25 May 202283.4483.4483.4483.4483.44129
24 May 202282.9682.9682.9682.9682.969
23 May 202282.6182.6182.6182.6182.6112
20 May 202281.6081.6081.6081.6081.60313
19 May 202282.0182.0182.0182.0182.01203
18 May 202280.8080.8080.8080.8080.80167
17 May 202282.5382.5382.5382.5382.53196
16 May 202282.6982.9882.6982.9882.98411
13 May 202282.1082.6382.1082.6382.638
12 May 202281.6281.6281.6281.6281.6256
11 May 202282.0682.0682.0682.0682.06464
10 May 202278.3778.3778.3778.3778.3757
09 May 202279.2179.2179.2179.2179.21148
06 May 202282.3282.3282.3282.3282.3260
05 May 202281.9181.9181.9181.9181.9155
04 May 202281.6581.6581.6581.6581.65155
03 May 202279.1679.1679.1679.1679.16265
02 May 202279.4579.4579.4579.4579.45270
29 Apr 202278.9578.9578.9578.9578.95490
28 Apr 202279.6479.6479.6479.6479.6420
27 Apr 202279.4779.4779.4779.4779.47490
26 Apr 202279.5779.5779.5779.5779.576
25 Apr 202278.9878.9878.9878.9878.9823
22 Apr 202280.4480.4480.4480.4480.444
21 Apr 202282.4782.4782.4782.4782.47818
20 Apr 202281.1181.1181.1181.1181.11651
19 Apr 202280.7480.7480.7480.7480.741,458
18 Apr 202284.0584.0584.0584.0584.05204
14 Apr 202283.7884.4983.7884.4984.49146
13 Apr 202284.5184.5184.5184.5184.5175
12 Apr 202283.2883.2883.1383.2183.21785
11 Apr 202281.5781.5781.5781.5781.5714
08 Apr 202282.9782.9782.9782.9782.9755
07 Apr 202282.2582.2582.2582.2582.25489
06 Apr 202281.3581.3581.3581.3581.35193
05 Apr 202283.0783.0783.0783.0783.07609
04 Apr 202283.9083.9083.9083.9083.90448
01 Apr 202282.2782.2782.2782.2782.27115
31 Mar 202279.3979.3979.3979.3979.391,578
30 Mar 202279.7279.7279.7279.7279.721,159
29 Mar 202278.0678.0678.0678.0678.0684
28 Mar 202278.1578.1578.1578.1578.151,791
25 Mar 202280.8380.8380.8380.8380.8337
24 Mar 202279.5779.5779.5779.5779.57230
23 Mar 202281.6181.6181.6181.6181.61243
22 Mar 202280.0880.0880.0880.0880.08208
21 Mar 202280.5480.6080.5480.5480.54503
18 Mar 202278.0478.0478.0478.0478.04339
17 Mar 202277.7577.7577.7577.7577.75650
16 Mar 202274.2074.2074.2074.2074.20209
15 Mar 202275.4275.4275.4275.4275.42677
14 Mar 202275.9875.9875.9875.9875.98305
11 Mar 202278.5978.5978.5978.5978.59286
10 Mar 202276.1276.1276.1276.1276.12697
09 Mar 202275.4875.4875.4875.4875.4885
08 Mar 202280.8580.8580.8580.8580.85921
07 Mar 202283.1283.1283.1283.1283.12274
04 Mar 202283.0083.0083.0083.0083.00104
03 Mar 202278.7078.7078.7078.7078.7017
02 Mar 202278.1278.1278.1278.1278.12135
01 Mar 202274.7474.7474.7474.7474.74111
28 Feb 202273.4073.4073.4073.4073.40111
25 Feb 202273.2773.2773.2773.2773.273,023
24 Feb 202274.0474.0474.0474.0474.043,023
23 Feb 202275.5275.5275.5275.5275.52125
22 Feb 202274.7374.7374.7374.7374.73359
18 Feb 202273.5573.5573.5573.5573.55252
17 Feb 202273.0573.0573.0573.0573.05252
16 Feb 202273.3473.3473.3473.3473.34602
15 Feb 202272.6672.6672.6672.6672.6641
14 Feb 202274.7774.7774.7774.7774.7784
11 Feb 202274.4174.4174.4174.4174.41690
10 Feb 202273.5173.5173.2673.5173.516
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...