Australia markets close in 4 hours 40 minutes

Crude Oil Apr 22 (CLJ22.NYM)

NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
85.87-0.09 (-0.10%)
As of 07:20PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Jan 202285.7186.0785.7185.8785.87469
25 Jan 202283.3284.5482.1484.3784.37153,832
24 Jan 202283.8485.1081.0682.4182.41153,832
21 Jan 202283.6584.5381.9684.1484.14217,915
20 Jan 202284.0285.9483.2884.6584.65217,915
19 Jan 202284.8585.6283.9884.7984.79162,707
18 Jan 202282.8784.9282.0083.8683.86148,203
14 Jan 202280.5682.8380.3882.4282.42148,203
13 Jan 202281.3081.4880.1780.8680.86107,886
12 Jan 202280.0581.5579.8081.1881.1893,527
11 Jan 202277.3480.2277.2479.9879.9891,573
10 Jan 202277.7578.3076.7577.1077.1084,790
07 Jan 202278.2979.1377.4777.8277.82118,241
06 Jan 202276.2778.8975.7978.2378.23118,241
05 Jan 202276.5177.6475.8777.0177.0178,832
04 Jan 202275.3377.0175.1376.3876.3878,832
03 Jan 202274.8875.8073.6475.4875.4843,359
31 Dec 202175.7276.2074.2274.4574.4525,045
30 Dec 202175.6776.5874.9876.1376.1325,045
29 Dec 202175.1576.5074.5675.7175.7133,891
28 Dec 202175.0775.9574.5975.1375.1325,566
27 Dec 202172.6575.1071.7774.6774.6730,186
23 Dec 202172.1173.1071.3672.9372.9340,568
22 Dec 202170.5072.2170.0771.8371.8340,568
21 Dec 202168.6370.8067.9470.4470.4441,770
20 Dec 202169.1269.1265.6968.0368.0341,770
17 Dec 202171.0271.2569.0369.9569.9536,104
16 Dec 202170.7571.8970.2371.3571.3536,104
15 Dec 202169.3870.7568.7470.0570.0532,249
14 Dec 202170.3671.2068.8569.9869.9833,746
13 Dec 202171.3572.2570.1070.5370.5330,869
10 Dec 202170.0171.6069.7070.9570.9531,421
09 Dec 202171.7872.4769.7870.2970.2938,512
08 Dec 202171.0472.0970.2271.6471.6442,572
07 Dec 202169.1171.8868.9871.2671.2629,571
06 Dec 202166.2869.4466.2668.8068.8029,571
03 Dec 202166.6668.3065.0965.7165.7135,232
02 Dec 202165.0966.6561.8465.7765.7753,691
01 Dec 202166.0168.3964.1064.8364.8355,526
30 Nov 202169.0970.0963.5565.1565.1566,840
29 Nov 202168.3571.5067.9068.9268.9253,299
26 Nov 202176.5276.7666.4067.0967.0924,851
25 Nov 202176.5276.7675.9476.2676.2624,851
24 Nov 202176.5377.1476.1076.5176.5124,851
23 Nov 202174.5776.8573.5776.6476.6448,001
22 Nov 202173.3774.9072.6274.7074.7048,001
19 Nov 202175.5576.6473.0073.6673.6639,742
18 Nov 202174.8075.9373.8675.7675.7641,975
17 Nov 202176.2376.2374.1874.6074.6040,161
16 Nov 202176.1077.0975.6876.3176.3120,888
15 Nov 202176.2176.3475.0076.1376.1320,888
12 Nov 202176.5776.5975.1476.0676.0632,703
11 Nov 202176.5477.1075.6076.6776.6732,703
10 Nov 202178.7579.0075.9976.4276.4231,250
09 Nov 202177.5678.7877.3078.4878.4844,241
08 Nov 202176.6777.8776.6777.4277.4235,390
04 Nov 202174.8377.1074.3776.8976.8945,006
03 Nov 202175.2477.9174.2674.4974.4944,464
02 Nov 202177.4177.4774.8275.6075.6044,464
01 Nov 202177.6578.2677.1678.0778.0732,997
31 Oct 202177.0278.2376.5977.8477.8437,734
28 Oct 202177.4978.0476.3677.2577.2530,156
27 Oct 202177.5777.8475.8177.4977.4930,156
26 Oct 202179.1079.2077.2677.7577.7530,284
25 Oct 202178.8179.5478.4579.3979.3970,187
24 Oct 202178.5279.3678.3678.8278.8270,187
21 Oct 202178.0078.7677.4078.4278.4231,702
20 Oct 202179.3779.5077.0178.0478.0431,702
19 Oct 202178.5979.4377.3279.4079.4027,525
18 Oct 202177.9179.0077.5678.5778.5727,525
17 Oct 202178.6779.2777.6878.0578.0525,794
14 Oct 202177.8978.6877.8978.3578.3514,769
13 Oct 202177.2778.1377.1277.8377.8314,769
12 Oct 202176.8077.4276.0877.0777.0718,288
11 Oct 202176.9877.7476.3277.1477.1420,563
10 Oct 202176.3277.9476.3277.2277.2232,879
07 Oct 202176.2776.9575.7875.9975.9926,287
06 Oct 202174.7776.1672.8075.6775.6718,062
05 Oct 202176.4676.8574.4274.8774.8715,526
04 Oct 202174.9976.6274.9976.3176.3124,187
03 Oct 202173.6175.7272.9875.0975.0917,793
30 Sept 202172.4573.5071.7973.4073.4011,435
29 Sept 202172.5073.3370.7972.3872.3811,435
28 Sept 202171.7372.9171.1072.2772.2711,075
27 Sept 202172.4073.7571.6472.4872.4816,215
26 Sept 202171.5572.8971.5572.7172.7116,215
23 Sept 202170.6571.3370.2871.2471.2413,049
22 Sept 202169.4270.7269.1670.6370.6313,049
21 Sept 202168.2969.7168.2369.6669.667,058
20 Sept 202167.8768.7767.0868.0668.065,572
19 Sept 202168.7468.7467.1867.5567.554,823
16 Sept 202169.6669.6668.6169.0969.096,615
15 Sept 202169.3869.8368.8569.6269.626,615
14 Sept 202168.2670.1968.2669.6069.6013,029
13 Sept 202168.4068.7067.7068.0768.076,135
12 Sept 202167.7068.5467.6868.1368.138,323
09 Sept 202166.0867.6466.0867.5767.575,954
08 Sept 202167.0167.5565.6466.1566.158,765
07 Sept 202166.5367.5566.4167.1067.106,666
06 Sept 202167.0567.4465.9666.5266.526,666
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...