News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

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

Date	Open	High	Low	Close*	Adj. close**	Volume
01 July 2022	87.85	88.44	86.76	88.38	88.38	1,879
30 June 2022	91.28	91.92	87.51	87.62	87.62	30,406
29 June 2022	92.73	94.10	90.74	91.04	91.04	30,406
28 June 2022	90.53	93.22	90.53	92.77	92.77	21,464
27 June 2022	88.28	90.88	87.90	90.28	90.28	16,428
24 June 2022	87.08	90.04	86.15	88.95	88.95	28,109
23 June 2022	89.16	90.65	86.80	87.31	87.31	32,113
22 June 2022	92.96	92.96	87.95	90.70	90.70	42,320
21 June 2022	93.29	94.60	91.68	92.97	92.97	28,147
20 June 2022	93.29	93.42	91.68	93.31	93.31	43,417
17 June 2022	96.08	97.42	91.47	92.13	92.13	43,417
16 June 2022	96.28	97.57	94.66	97.21	97.21	27,693
15 June 2022	97.64	97.79	95.37	95.94	95.94	23,690
14 June 2022	99.05	100.36	96.21	97.45	97.45	25,636
13 June 2022	98.16	99.86	96.42	99.07	99.07	28,349
10 June 2022	99.83	100.05	97.16	98.94	98.94	29,323
09 June 2022	100.10	100.48	99.20	99.98	99.98	26,524
08 June 2022	97.97	100.42	97.89	99.71	99.71	21,032
07 June 2022	96.78	98.25	96.30	97.67	97.67	21,668
06 June 2022	96.93	97.03	95.47	95.70	95.70	15,031
03 June 2022	94.78	96.87	93.64	95.82	95.82	19,115
02 June 2022	93.00	95.09	91.43	94.67	94.67	35,254
01 June 2022	93.60	94.06	92.98	93.23	93.23	26,315
31 May 2022	93.20	95.29	91.68	92.23	92.23	40,298
30 May 2022	-	-	-	-	-	-
27 May 2022	92.74	93.19	91.28	93.04	93.04	12,608
26 May 2022	90.73	92.75	90.26	92.42	92.42	21,663
25 May 2022	90.38	90.92	90.04	90.63	90.63	11,636
24 May 2022	89.62	90.93	88.56	90.04	90.04	17,344
23 May 2022	88.77	89.98	88.16	89.70	89.70	15,087
20 May 2022	88.30	89.13	87.69	88.68	88.68	15,310
19 May 2022	87.29	88.95	85.80	88.90	88.90	24,370
18 May 2022	89.70	90.57	86.57	87.16	87.16	22,143
17 May 2022	90.60	91.38	88.87	89.42	89.42	13,465
16 May 2022	90.19	91.22	88.44	90.60	90.60	14,585
13 May 2022	88.50	90.09	88.25	90.00	90.00	15,105
12 May 2022	88.43	88.79	86.51	88.18	88.18	15,881
11 May 2022	84.56	88.76	83.90	88.59	88.59	26,564
10 May 2022	86.20	87.32	84.34	84.58	84.58	25,956
09 May 2022	90.11	90.73	85.49	86.28	86.28	27,048
06 May 2022	89.66	90.63	88.52	90.20	90.20	17,658
05 May 2022	88.85	91.10	88.21	89.41	89.41	18,958
04 May 2022	86.35	89.53	86.22	89.13	89.13	15,840
03 May 2022	86.96	86.96	85.35	85.79	85.79	11,638
02 May 2022	85.40	87.19	84.21	86.50	86.50	12,438
29 Apr 2022	86.56	87.93	85.49	85.89	85.89	15,113
28 Apr 2022	85.88	87.12	84.81	86.69	86.69	15,586
27 Apr 2022	85.98	86.82	85.17	86.26	86.26	10,977
26 Apr 2022	85.34	87.13	84.64	86.19	86.19	13,558
25 Apr 2022	86.22	86.28	83.09	85.06	85.06	15,602
22 Apr 2022	89.13	89.13	86.19	87.05	87.05	12,750
21 Apr 2022	87.93	90.04	87.93	89.21	89.21	15,600
20 Apr 2022	87.41	88.99	86.92	87.76	87.76	15,174
19 Apr 2022	90.84	91.38	87.01	87.21	87.21	17,825
18 Apr 2022	91.91	92.44	90.40	91.42	91.42	10,162
14 Apr 2022	90.99	91.90	89.60	91.67	91.67	15,630
13 Apr 2022	89.28	91.30	88.60	91.20	91.20	20,146
12 Apr 2022	87.30	89.50	87.18	89.22	89.22	18,945
11 Apr 2022	88.03	88.38	85.00	86.52	86.52	15,719
08 Apr 2022	87.15	88.41	86.29	88.31	88.31	10,436
07 Apr 2022	87.04	87.68	85.37	87.03	87.03	17,506
06 Apr 2022	88.16	89.61	85.84	86.12	86.12	21,117
05 Apr 2022	89.59	90.15	87.05	88.57	88.57	18,335
04 Apr 2022	86.75	89.52	86.34	89.36	89.36	16,304
01 Apr 2022	85.41	87.10	84.08	86.87	86.87	25,959
31 Mar 2022	85.75	86.95	83.67	84.61	84.61	38,648
30 Mar 2022	84.40	86.23	83.62	86.17	86.17	14,821
29 Mar 2022	82.21	84.57	80.25	83.63	83.63	21,911
28 Mar 2022	85.94	85.94	81.24	83.43	83.43	20,095
25 Mar 2022	85.64	87.50	83.80	87.32	87.32	21,003
24 Mar 2022	87.83	88.90	85.33	86.10	86.10	16,643
23 Mar 2022	85.83	88.35	85.56	88.26	88.26	16,819
22 Mar 2022	86.62	87.62	84.97	86.04	86.04	11,964
21 Mar 2022	83.83	86.87	83.73	86.66	86.66	11,803
18 Mar 2022	82.63	84.11	82.14	83.51	83.51	9,571
17 Mar 2022	78.48	83.29	77.83	82.83	82.83	15,053
16 Mar 2022	79.18	81.16	77.87	78.27	78.27	14,116
15 Mar 2022	80.96	81.06	77.56	79.51	79.51	24,699
14 Mar 2022	83.99	84.61	80.18	81.11	81.11	19,549
11 Mar 2022	81.75	84.40	80.34	84.29	84.29	19,519
10 Mar 2022	82.00	84.00	79.39	81.39	81.39	24,764
09 Mar 2022	89.98	90.55	76.45	80.19	80.19	49,871
08 Mar 2022	90.23	92.51	86.53	88.68	88.68	34,225
07 Mar 2022	88.80	95.46	87.16	89.82	89.82	33,482
04 Mar 2022	83.77	89.17	83.54	89.05	89.05	39,244
03 Mar 2022	82.11	84.30	81.03	83.20	83.20	37,787
02 Mar 2022	80.52	82.95	79.30	82.56	82.56	51,631
01 Mar 2022	78.26	80.23	78.26	78.88	78.88	29,623
28 Feb 2022	79.00	81.30	77.53	77.77	77.77	29,623
25 Feb 2022	78.23	79.32	76.50	77.14	77.14	60,604
24 Feb 2022	79.51	83.72	76.85	77.79	77.79	60,604
23 Feb 2022	78.24	80.09	78.15	79.18	79.18	13,229
22 Feb 2022	77.51	80.20	76.56	78.42	78.42	18,546
18 Feb 2022	76.18	77.29	75.23	77.18	77.18	12,416
17 Feb 2022	76.57	76.80	75.44	76.50	76.50	12,416
16 Feb 2022	75.64	77.45	75.36	77.07	77.07	14,903
15 Feb 2022	78.08	78.50	75.55	76.23	76.23	15,695
14 Feb 2022	78.03	79.02	77.45	78.69	78.69	14,313
11 Feb 2022	76.53	78.70	76.23	78.19	78.19	20,954
10 Feb 2022	77.01	77.95	76.69	76.99	76.99	17,173
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,720.40-26.10(-0.39%)

ASX 2006,539.90-28.20(-0.43%)

AUD/USD0.6815-0.0090(-1.30%)

OIL107.24+1.48(+1.40%)

GOLD1,793.20-14.10(-0.78%)

BTC-AUD28,684.41+274.87(+0.97%)

News that makes you smarter and richer... For free.

Crude Oil Jun 23 (CLM23.NYM)

ALL ORDS
6,720.40
-26.10(-0.39%)

ASX 200
6,539.90
-28.20(-0.43%)

AUD/USD
0.6815
-0.0090(-1.30%)

OIL
107.24
+1.48(+1.40%)

GOLD
1,793.20
-14.10(-0.78%)

BTC-AUD
28,684.41
+274.87(+0.97%)