Australia markets close in 3 hours 8 minutes

Crude Oil Apr 23 (CLJ23.NYM)

NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
80.72-0.13 (-0.16%)
As of 08:22PM EST. Market open.
Time period:
01 Dec 2021 - 01 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 Dec 202281.0781.0780.5480.7280.72199
30 Nov 202278.9281.1678.4680.7180.7132,166
29 Nov 202276.7079.4476.3578.2478.2432,166
28 Nov 202276.2977.7674.0077.2477.2447,249
25 Nov 202277.7779.7576.4976.5476.5417,377
24 Nov 2022------
23 Nov 202280.3980.9876.9678.0578.0537,721
22 Nov 202279.7181.2479.2580.1480.1426,919
21 Nov 202279.3979.6975.2079.4679.4653,431
18 Nov 202280.5781.1377.4279.0779.0756,244
17 Nov 202282.5982.5979.8280.1580.1546,337
16 Nov 202284.2884.5281.7882.7782.7721,861
15 Nov 202282.2185.5281.5884.0284.0232,667
14 Nov 202285.1086.0582.2682.6882.6833,212
11 Nov 202282.7585.8282.7585.1485.1417,615
10 Nov 202281.8683.4281.1582.7582.7521,393
09 Nov 202284.6184.9381.8582.1082.1032,800
08 Nov 202287.4187.4184.5984.9384.9325,087
07 Nov 202286.5088.6585.8487.2987.2921,767
03 Nov 202283.5487.8083.5487.6587.6528,770
02 Nov 202284.1484.7383.1783.8483.8419,608
01 Nov 202283.7185.3683.0385.1385.1326,777
31 Oct 202281.8384.3481.8383.3783.3723,165
30 Oct 202282.7582.7780.5981.7881.7810,519
27 Oct 202283.4883.5281.9982.6282.6212,974
26 Oct 202283.1084.1582.3783.8483.8422,202
25 Oct 202280.3183.2880.0882.9182.9117,929
24 Oct 202280.5581.4879.0181.0681.0614,823
23 Oct 202280.2981.1078.2980.2180.2110,227
20 Oct 202280.0180.8278.8080.3280.3218,783
19 Oct 202280.1881.7879.5479.7179.7125,890
18 Oct 202279.1580.5578.1380.2080.2022,226
17 Oct 202280.4080.9577.7678.6078.6023,805
16 Oct 202280.3781.6079.6980.0780.0713,103
13 Oct 202282.4082.9379.6579.9879.9814,888
12 Oct 202280.7882.8879.5582.6682.6616,644
11 Oct 202281.8882.7679.9080.8580.8518,438
10 Oct 202284.0184.1981.3382.3982.3915,780
09 Oct 202285.9086.5883.6984.1684.1611,093
06 Oct 202283.3186.5682.6785.5885.5821,848
05 Oct 202282.4183.5681.5583.0883.0811,971
04 Oct 202280.0382.3579.5782.0482.0416,195
03 Oct 202277.7580.3477.6180.1880.1819,850
02 Oct 202275.6178.3875.6177.5277.5218,382
29 Sept 202275.8677.1074.2974.6174.6113,147
28 Sept 202276.5877.4175.7076.2276.2216,421
27 Sept 202273.7977.1172.5077.0577.0524,369
26 Sept 202272.9075.4872.9074.2374.2317,086
25 Sept 202275.9276.3872.6573.0973.099,130
22 Sept 202279.0079.1674.9775.2275.2215,350
21 Sept 202278.8181.6778.4579.5179.5115,261
20 Sept 202279.6081.8878.7478.8578.8516,289
19 Sept 202280.8081.3378.9779.4879.4810,466
18 Sept 202280.9681.0177.7980.8180.819,676
15 Sept 202280.0081.4780.0080.3980.3912,694
14 Sept 202283.7284.0580.1780.3280.3212,520
13 Sept 202283.7384.9882.3383.9183.9114,477
12 Sept 202284.1084.9981.4483.3583.3512,697
11 Sept 202281.7684.6981.7684.1284.1212,356
08 Sept 202279.1682.9679.1682.8982.8911,611
07 Sept 202279.4280.3378.3279.8079.8015,377
06 Sept 202282.0083.6378.5279.0379.0312,058
05 Sept 202283.2285.5082.6483.2883.2813,848
04 Sept 2022------
01 Sept 202283.7784.5282.6182.8882.8813,365
31 Aug 202284.3584.5482.1882.7282.729,085
30 Aug 202287.0287.3284.3985.0385.039,774
29 Aug 202289.6390.2185.7686.4986.4915,041
28 Aug 202286.8189.9886.8189.9489.945,831
25 Aug 202288.8088.9086.5187.3887.385,368
24 Aug 202289.9990.3187.5887.7487.749,081
23 Aug 202289.2789.9488.3889.7189.7111,617
22 Aug 202286.8789.3286.8789.0289.027,353
21 Aug 202285.8487.1083.6586.6086.607,656
18 Aug 202285.4087.3184.3686.7386.735,805
17 Aug 202284.5686.8584.2386.1586.155,200
16 Aug 202283.9885.1382.9784.5084.503,721
15 Aug 202284.4886.1883.0183.3683.366,766
14 Aug 202285.4785.5782.9185.3285.326,173
11 Aug 202288.3988.5586.3687.0587.057,468
10 Aug 202286.4988.9086.2788.3888.389,830
09 Aug 202284.7086.7583.4686.6686.668,876
08 Aug 202285.1686.9284.2385.0385.0311,818
07 Aug 202282.6585.2482.1885.2385.237,733
04 Aug 202283.4084.1781.3983.1583.159,879
03 Aug 202285.7185.8682.3982.7982.795,040
02 Aug 202287.3089.3685.0285.2285.228,221
01 Aug 202286.2888.5285.9787.7487.745,445
31 July 202288.3388.6184.8786.5186.518,982
28 July 202288.2190.7688.2189.2789.277,106
27 July 202288.3789.9287.2687.4787.474,475
26 July 202285.8788.6385.8787.9887.986,552
25 July 202287.2587.8585.3185.6085.603,815
24 July 202284.4086.3683.6186.2186.215,142
21 July 202284.7586.1684.1584.2784.277,523
20 July 202286.3586.3583.3385.2185.215,443
19 July 202285.6787.1985.1687.0887.086,762
18 July 202285.3586.8084.3086.7386.734,473
17 July 202281.8786.4381.8786.1586.154,784
14 July 202281.3583.4681.0582.5282.523,708
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...