Australia markets closed

Crude Oil Jun 22 (CLM22.NYM)

NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
82.68-0.14 (-0.17%)
As of 06:36AM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 Jan 202282.1582.9181.7582.6882.689,862
19 Jan 202282.8683.4982.0582.8282.8283,919
18 Jan 202281.0182.9480.2482.0082.0083,950
14 Jan 202279.0381.0578.8680.6980.6983,950
13 Jan 202279.6079.8778.6379.2979.2968,365
12 Jan 202278.5479.8778.3679.5079.5086,356
11 Jan 202276.0278.7875.9578.5778.5755,127
10 Jan 202276.5677.0875.5475.8575.8568,547
07 Jan 202276.9677.7876.2776.5676.5695,152
06 Jan 202275.1677.5074.7076.9476.9495,152
05 Jan 202275.5976.5074.9375.9175.9167,102
04 Jan 202274.4276.0174.2075.4775.4767,102
03 Jan 202273.8274.8072.6874.5474.5444,575
31 Dec 202174.6575.0773.1973.3773.3725,262
30 Dec 202174.5775.4273.8774.9974.9925,262
29 Dec 202174.0775.3373.4574.6174.6138,199
28 Dec 202173.9074.7473.4474.0074.0033,075
27 Dec 202171.3673.9670.6973.5473.5442,103
23 Dec 202171.1072.0070.2971.8271.8249,427
22 Dec 202169.6671.1369.1670.7970.7949,427
21 Dec 202167.7969.9467.2569.6469.6458,236
20 Dec 202168.2868.2865.1267.3167.3158,236
17 Dec 202170.2470.4468.2669.1069.1069,599
16 Dec 202170.0071.0469.5670.5570.5569,599
15 Dec 202168.9870.1268.2269.4169.4147,351
14 Dec 202169.9170.5968.3569.4269.4247,626
13 Dec 202170.6571.5969.6269.9569.9540,625
10 Dec 202169.5171.0069.2070.3770.3746,804
09 Dec 202171.0171.7969.2469.7969.7948,799
08 Dec 202170.4471.3969.6271.0871.0870,982
07 Dec 202168.5671.1468.3570.6170.6150,934
06 Dec 202165.9168.8565.8068.2168.2150,934
03 Dec 202166.0067.6164.6265.2665.2657,922
02 Dec 202164.2666.0061.4865.2465.2483,385
01 Dec 202165.3467.6063.5664.2564.2571,189
30 Nov 202168.3569.3562.9064.4764.4792,812
29 Nov 202167.5470.5767.1768.1968.1972,660
26 Nov 202175.3275.5565.6266.3066.3037,508
25 Nov 202175.3275.5574.8175.0775.0737,508
24 Nov 202175.1875.8474.7875.2575.2537,508
23 Nov 202173.1775.6272.3575.4175.4150,884
22 Nov 202172.0073.5471.3073.4173.4150,884
19 Nov 202174.0875.0971.7372.2972.2964,565
18 Nov 202173.2174.3672.3574.2574.2565,720
17 Nov 202174.5174.5172.6173.0273.0276,291
16 Nov 202174.3375.3274.0174.5774.5739,903
15 Nov 202174.4274.5673.3574.3574.3539,903
12 Nov 202174.6774.8973.3874.2774.2739,619
11 Nov 202174.6175.3373.8074.8774.8739,619
10 Nov 202176.7976.9974.2374.6274.6255,836
09 Nov 202175.8876.8075.5976.5576.5559,283
08 Nov 202174.9676.1474.9675.7475.7440,880
04 Nov 202173.3675.5172.8575.2775.2768,860
03 Nov 202173.4476.0372.7572.9772.9767,249
02 Nov 202175.5575.6773.0573.8173.8167,249
01 Nov 202175.7176.3375.2576.1076.1037,509
31 Oct 202175.3276.3374.8275.9475.9452,513
28 Oct 202175.8176.2074.7075.4275.4250,946
27 Oct 202175.7876.0574.0075.6975.6950,946
26 Oct 202177.2177.2675.5475.9275.9255,628
25 Oct 202176.8977.5976.6177.4277.4293,061
24 Oct 202176.6777.3976.3576.9576.9593,061
21 Oct 202176.3177.0575.7176.4476.4465,391
20 Oct 202177.7777.9075.4276.3876.3865,391
19 Oct 202176.9877.8875.8477.8377.8348,200
18 Oct 202176.4777.4876.1077.0277.0248,200
17 Oct 202177.0377.8576.2176.6176.6159,150
14 Oct 202176.6477.2876.5276.9376.9334,392
13 Oct 202176.0576.8375.8076.5176.5134,392
12 Oct 202175.5976.1874.8075.8675.8629,947
11 Oct 202175.7276.4174.9875.8975.8941,864
10 Oct 202175.0676.6474.9775.9275.9254,449
07 Oct 202174.8775.6774.3874.7174.7174,998
06 Oct 202173.4474.9171.5474.4174.4143,736
05 Oct 202175.1475.6273.1473.6273.6242,083
04 Oct 202173.7875.2973.6875.0275.0247,079
03 Oct 202172.3274.4771.7973.8273.8242,014
30 Sept 202171.2072.3470.5072.2372.2337,969
29 Sept 202171.0072.0769.6471.1571.1537,969
28 Sept 202170.6271.7569.8771.1171.1130,472
27 Sept 202171.3972.5070.4071.2771.2740,359
26 Sept 202170.2771.6870.1771.4971.4940,359
23 Sept 202169.4770.1469.0970.0270.0238,336
22 Sept 202168.3069.5268.0469.4669.4638,336
21 Sept 202167.2968.5867.2868.5268.5231,667
20 Sept 202166.8767.7266.0767.0067.0027,017
19 Sept 202167.8967.8966.1566.5066.5023,268
16 Sept 202168.4268.6167.5768.0168.0130,486
15 Sept 202168.5068.8267.7268.5568.5530,486
14 Sept 202167.4469.1867.4068.5568.5568,025
13 Sept 202167.4667.8566.8567.2167.2125,636
12 Sept 202166.6267.6766.5767.3067.3029,595
09 Sept 202165.1266.8364.9666.7766.7723,973
08 Sept 202166.2866.7164.8065.3965.3935,903
07 Sept 202165.7166.7665.7166.2766.2726,776
06 Sept 202166.4066.7265.2165.7865.7826,776
02 Sept 202166.8567.4566.3866.5866.5826,410
01 Sept 202165.5367.4865.2367.0767.0739,915
31 Aug 202165.6066.2364.5565.8365.8326,520
30 Aug 202165.7566.0065.2265.5965.5922,526
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...