Australia markets closed

Crude Oil Jun 23 (CLM23.NYM)

NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
88.38+0.76 (+0.87%)
As of 04:48AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 July 202287.8588.4486.7688.3888.381,879
30 June 202291.2891.9287.5187.6287.6230,406
29 June 202292.7394.1090.7491.0491.0430,406
28 June 202290.5393.2290.5392.7792.7721,464
27 June 202288.2890.8887.9090.2890.2816,428
24 June 202287.0890.0486.1588.9588.9528,109
23 June 202289.1690.6586.8087.3187.3132,113
22 June 202292.9692.9687.9590.7090.7042,320
21 June 202293.2994.6091.6892.9792.9728,147
20 June 202293.2993.4291.6893.3193.3143,417
17 June 202296.0897.4291.4792.1392.1343,417
16 June 202296.2897.5794.6697.2197.2127,693
15 June 202297.6497.7995.3795.9495.9423,690
14 June 202299.05100.3696.2197.4597.4525,636
13 June 202298.1699.8696.4299.0799.0728,349
10 June 202299.83100.0597.1698.9498.9429,323
09 June 2022100.10100.4899.2099.9899.9826,524
08 June 202297.97100.4297.8999.7199.7121,032
07 June 202296.7898.2596.3097.6797.6721,668
06 June 202296.9397.0395.4795.7095.7015,031
03 June 202294.7896.8793.6495.8295.8219,115
02 June 202293.0095.0991.4394.6794.6735,254
01 June 202293.6094.0692.9893.2393.2326,315
31 May 202293.2095.2991.6892.2392.2340,298
30 May 2022------
27 May 202292.7493.1991.2893.0493.0412,608
26 May 202290.7392.7590.2692.4292.4221,663
25 May 202290.3890.9290.0490.6390.6311,636
24 May 202289.6290.9388.5690.0490.0417,344
23 May 202288.7789.9888.1689.7089.7015,087
20 May 202288.3089.1387.6988.6888.6815,310
19 May 202287.2988.9585.8088.9088.9024,370
18 May 202289.7090.5786.5787.1687.1622,143
17 May 202290.6091.3888.8789.4289.4213,465
16 May 202290.1991.2288.4490.6090.6014,585
13 May 202288.5090.0988.2590.0090.0015,105
12 May 202288.4388.7986.5188.1888.1815,881
11 May 202284.5688.7683.9088.5988.5926,564
10 May 202286.2087.3284.3484.5884.5825,956
09 May 202290.1190.7385.4986.2886.2827,048
06 May 202289.6690.6388.5290.2090.2017,658
05 May 202288.8591.1088.2189.4189.4118,958
04 May 202286.3589.5386.2289.1389.1315,840
03 May 202286.9686.9685.3585.7985.7911,638
02 May 202285.4087.1984.2186.5086.5012,438
29 Apr 202286.5687.9385.4985.8985.8915,113
28 Apr 202285.8887.1284.8186.6986.6915,586
27 Apr 202285.9886.8285.1786.2686.2610,977
26 Apr 202285.3487.1384.6486.1986.1913,558
25 Apr 202286.2286.2883.0985.0685.0615,602
22 Apr 202289.1389.1386.1987.0587.0512,750
21 Apr 202287.9390.0487.9389.2189.2115,600
20 Apr 202287.4188.9986.9287.7687.7615,174
19 Apr 202290.8491.3887.0187.2187.2117,825
18 Apr 202291.9192.4490.4091.4291.4210,162
14 Apr 202290.9991.9089.6091.6791.6715,630
13 Apr 202289.2891.3088.6091.2091.2020,146
12 Apr 202287.3089.5087.1889.2289.2218,945
11 Apr 202288.0388.3885.0086.5286.5215,719
08 Apr 202287.1588.4186.2988.3188.3110,436
07 Apr 202287.0487.6885.3787.0387.0317,506
06 Apr 202288.1689.6185.8486.1286.1221,117
05 Apr 202289.5990.1587.0588.5788.5718,335
04 Apr 202286.7589.5286.3489.3689.3616,304
01 Apr 202285.4187.1084.0886.8786.8725,959
31 Mar 202285.7586.9583.6784.6184.6138,648
30 Mar 202284.4086.2383.6286.1786.1714,821
29 Mar 202282.2184.5780.2583.6383.6321,911
28 Mar 202285.9485.9481.2483.4383.4320,095
25 Mar 202285.6487.5083.8087.3287.3221,003
24 Mar 202287.8388.9085.3386.1086.1016,643
23 Mar 202285.8388.3585.5688.2688.2616,819
22 Mar 202286.6287.6284.9786.0486.0411,964
21 Mar 202283.8386.8783.7386.6686.6611,803
18 Mar 202282.6384.1182.1483.5183.519,571
17 Mar 202278.4883.2977.8382.8382.8315,053
16 Mar 202279.1881.1677.8778.2778.2714,116
15 Mar 202280.9681.0677.5679.5179.5124,699
14 Mar 202283.9984.6180.1881.1181.1119,549
11 Mar 202281.7584.4080.3484.2984.2919,519
10 Mar 202282.0084.0079.3981.3981.3924,764
09 Mar 202289.9890.5576.4580.1980.1949,871
08 Mar 202290.2392.5186.5388.6888.6834,225
07 Mar 202288.8095.4687.1689.8289.8233,482
04 Mar 202283.7789.1783.5489.0589.0539,244
03 Mar 202282.1184.3081.0383.2083.2037,787
02 Mar 202280.5282.9579.3082.5682.5651,631
01 Mar 202278.2680.2378.2678.8878.8829,623
28 Feb 202279.0081.3077.5377.7777.7729,623
25 Feb 202278.2379.3276.5077.1477.1460,604
24 Feb 202279.5183.7276.8577.7977.7960,604
23 Feb 202278.2480.0978.1579.1879.1813,229
22 Feb 202277.5180.2076.5678.4278.4218,546
18 Feb 202276.1877.2975.2377.1877.1812,416
17 Feb 202276.5776.8075.4476.5076.5012,416
16 Feb 202275.6477.4575.3677.0777.0714,903
15 Feb 202278.0878.5075.5576.2376.2315,695
14 Feb 202278.0379.0277.4578.6978.6914,313
11 Feb 202276.5378.7076.2378.1978.1920,954
10 Feb 202277.0177.9576.6976.9976.9917,173
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...