Australia markets closed

Crude Oil Apr 23 (CLJ23.NYM)

NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
89.48-0.04 (-0.04%)
As of 11:12PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
30 June 202290.3090.3089.4889.4889.4833
30 June 202292.7293.7189.5289.5289.522,887
29 June 202294.5696.1292.8192.9992.992,887
28 June 202293.1295.0993.1294.8394.831,766
27 June 202290.0592.5289.3292.2792.271,944
24 June 202289.5091.6689.0190.8990.891,652
23 June 202290.8092.4189.0189.3089.301,327
22 June 202294.6294.6289.7692.6792.672,439
21 June 202293.8496.5793.6595.1295.122,794
20 June 202293.8495.0593.6595.0595.052,440
17 June 202298.5198.5193.6594.1594.152,440
16 June 202297.6899.6297.0099.5899.584,390
15 June 202299.59100.1198.1298.1898.181,579
14 June 2022101.76102.8199.0599.8399.832,869
13 June 2022100.08102.2798.89101.51101.513,437
10 June 2022101.89102.6499.96101.46101.463,727
09 June 2022102.93102.94102.15102.60102.601,119
08 June 2022101.00102.99100.94102.55102.552,417
07 June 202299.14100.9699.04100.41100.412,325
06 June 202298.7999.3898.2498.4998.491,725
03 June 202297.4999.5896.3498.5898.582,216
02 June 202295.0397.5793.7897.2597.253,601
01 June 202295.8596.6595.4495.7495.742,116
31 May 202295.6897.8994.1594.6994.693,860
30 May 2022------
27 May 202295.0395.6093.8095.4695.462,471
26 May 202293.0295.0992.6694.7794.772,626
25 May 202292.9093.0392.1192.7492.74892
24 May 202291.2892.6991.2392.1192.111,480
23 May 202291.5291.9291.0891.7891.78860
20 May 202290.1091.2189.8990.7690.761,067
19 May 202289.2590.9687.8390.9490.941,244
18 May 202291.8792.6188.5289.0389.032,038
17 May 202292.5393.3991.3091.4391.432,251
16 May 202292.8693.3090.7392.7892.782,091
13 May 202290.6192.1490.1792.0992.091,117
12 May 202290.3790.4888.2390.0390.031,291
11 May 202286.0490.4585.5690.4290.422,041
10 May 202288.2489.2886.3086.3386.332,373
09 May 202292.2192.2187.6188.3188.313,098
06 May 202291.9292.9091.6892.5592.551,156
05 May 202291.2592.9690.5691.5891.582,122
04 May 202288.3191.6588.2491.3191.311,024
03 May 202288.4288.4287.3987.6987.691,716
02 May 202288.0189.0986.1188.5188.513,286
29 Apr 202289.2289.9487.5087.9087.902,421
28 Apr 202287.1089.0387.1088.7488.741,654
27 Apr 202288.0288.5487.0488.1588.151,993
26 Apr 202287.0288.9186.9588.0588.051,778
25 Apr 202287.7287.9085.1186.7986.791,725
22 Apr 202290.1290.2087.9988.9288.92696
21 Apr 202289.8891.6989.8891.1191.112,140
20 Apr 202289.8090.7088.8889.6989.691,399
19 Apr 202293.1993.1988.5689.0889.082,323
18 Apr 202293.0494.1792.8493.4093.401,946
14 Apr 202291.7093.6091.6893.6093.601,804
13 Apr 202291.5393.2891.3292.9592.951,693
12 Apr 202290.0790.8989.9190.8990.892,400
11 Apr 202288.5088.5087.2687.8487.841,352
08 Apr 202287.9289.7787.9289.7789.771,034
07 Apr 202287.8088.3287.8088.3288.321,223
06 Apr 202290.5190.5587.3987.3987.392,018
05 Apr 202290.8490.8488.8990.0890.082,261
04 Apr 202289.0790.8389.0790.8390.831,917
01 Apr 202286.6788.3986.6788.1988.191,937
31 Mar 202287.3288.2785.5786.0586.052,281
30 Mar 202287.1788.0687.1788.0688.061,575
29 Mar 202285.3885.3884.9685.2985.291,287
28 Mar 202286.7386.7385.0585.0585.052,140
25 Mar 202286.0989.3386.0989.3389.332,557
24 Mar 202288.1088.1088.1088.1088.101,654
23 Mar 202289.2090.3089.2090.3090.301,148
22 Mar 202287.9387.9387.9387.9387.93641
21 Mar 202286.9888.5286.9888.5288.521,831
18 Mar 202285.0885.2084.6085.0885.08597
17 Mar 202284.3284.4084.1584.3284.32575
16 Mar 202281.3581.3579.5579.5579.55405
15 Mar 202280.8480.8579.8880.8580.85643
14 Mar 202283.4883.4882.7182.7182.711,132
11 Mar 202285.0085.9485.0085.9385.93980
10 Mar 202284.5084.5081.2982.9182.911,564
09 Mar 202287.8587.8581.8981.8981.894,456
08 Mar 202292.2593.0190.7390.9490.944,079
07 Mar 202290.6091.5789.3991.5791.572,980
04 Mar 202290.6590.6590.6590.6590.654,619
03 Mar 202284.0085.0082.8884.4384.433,584
02 Mar 202283.6284.1883.6283.7883.782,638
01 Mar 202280.7081.4080.1780.1780.172,067
28 Feb 202279.0579.0579.0579.0579.052,067
25 Feb 202279.9179.9178.2678.2678.264,650
24 Feb 202280.5080.5078.1278.9078.904,650
23 Feb 202280.2280.2280.2280.2280.222,247
22 Feb 202278.7479.4678.7479.4679.462,128
18 Feb 202277.5978.1877.5978.1878.181,162
17 Feb 202277.4677.4677.4677.4677.461,162
16 Feb 202278.1178.1178.1178.1178.111,357
15 Feb 202277.5077.5076.8977.2477.241,537
14 Feb 202279.8179.8179.8179.8179.811,400
11 Feb 202279.7279.7279.2479.2479.242,148
10 Feb 202277.9877.9877.7877.9877.981,329
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...