Australia markets close in 5 hours 17 minutes

Crude Oil Jul 22 (CLN22.NYM)

NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
82.62-0.01 (-0.01%)
As of 06:29PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Jan 202282.3582.6282.3582.6282.6276
25 Jan 202280.6381.4879.7181.3081.3020,748
24 Jan 202281.3382.2578.6379.8379.8320,748
21 Jan 202281.2581.6679.4681.3881.3834,418
20 Jan 202281.1882.8480.7082.0182.0134,418
19 Jan 202282.0882.4781.2681.8781.8736,167
18 Jan 202280.2181.8179.5081.1081.1024,673
14 Jan 202278.1180.1578.1179.8379.8324,673
13 Jan 202278.7679.0177.9478.5078.5023,891
12 Jan 202277.8779.0677.6378.6978.6921,532
11 Jan 202275.3878.0075.3077.8577.8516,349
10 Jan 202275.6076.4174.9075.2275.2218,248
07 Jan 202276.7477.0075.6975.9175.9123,041
06 Jan 202274.5776.8074.1076.2876.2823,041
05 Jan 202274.9175.9074.4075.3175.3125,342
04 Jan 202273.8875.4073.7074.9474.9425,342
03 Jan 202273.2074.2072.2073.9973.9912,590
31 Dec 202174.0074.4072.6472.7872.788,416
30 Dec 202174.0074.8073.5074.3774.378,416
29 Dec 202173.5274.7072.9074.0174.0111,100
28 Dec 202173.0074.0072.8973.3973.395,829
27 Dec 202170.5673.3170.2172.9672.9613,039
23 Dec 202170.4871.3669.7471.2471.2413,740
22 Dec 202169.2070.4368.8670.2570.2513,740
21 Dec 202167.5369.4167.3069.2069.2010,052
20 Dec 202167.4567.4564.8466.9366.9310,052
17 Dec 202169.8069.8067.9168.6568.6511,824
16 Dec 202169.9670.5769.2670.1370.1311,824
15 Dec 202168.8669.6868.0769.0769.079,828
14 Dec 202169.1170.2068.1869.1269.129,204
13 Dec 202170.4371.0969.3969.6469.6413,444
10 Dec 202169.1270.5569.1270.0470.049,031
09 Dec 202170.8071.2668.9169.4969.4912,621
08 Dec 202169.9871.0569.4070.7770.7713,837
07 Dec 202168.1170.6468.0870.2670.267,806
06 Dec 202165.8668.5065.8667.9067.907,806
03 Dec 202165.5267.1564.3765.0165.018,403
02 Dec 202164.1065.5361.3264.9464.9416,608
01 Dec 202164.8366.9663.2963.9563.9514,843
30 Nov 202168.3368.8562.5864.1364.1323,421
29 Nov 202167.1470.0066.8067.8167.8112,932
26 Nov 202174.2474.6165.2565.9165.9114,553
25 Nov 202174.2474.6174.2474.6174.6114,553
24 Nov 202174.6775.2074.3074.6574.6514,553
23 Nov 202172.5675.0072.0874.8174.8117,398
22 Nov 202170.9572.9070.8872.8372.8317,398
19 Nov 202173.4274.3071.2171.6771.6712,567
18 Nov 202172.5873.6771.9473.5773.5728,104
17 Nov 202173.8173.8172.0772.3572.3527,783
16 Nov 202173.5574.5573.3773.8473.845,286
15 Nov 202173.6073.7672.7073.6173.615,286
12 Nov 202174.1074.1072.7073.5573.5511,072
11 Nov 202174.2174.5573.2074.1474.1411,072
10 Nov 202175.9976.1673.5373.8973.8911,452
09 Nov 202175.1175.9775.0575.7775.7714,655
08 Nov 202174.7075.3674.6575.0375.0312,223
04 Nov 202172.9674.7472.4074.5774.5715,882
03 Nov 202172.5975.1372.1872.3372.3316,272
02 Nov 202174.8074.8072.3873.0673.0616,272
01 Nov 202175.2875.4474.4675.2975.299,465
31 Oct 202174.1675.4174.1675.1575.1515,777
28 Oct 202175.1475.2474.0974.6374.6318,271
27 Oct 202174.9975.2473.2774.9174.9118,271
26 Oct 202176.3976.3974.7575.1175.1116,515
25 Oct 202176.2676.6975.8376.5776.5723,431
24 Oct 202175.6476.4075.6476.1276.1223,431
21 Oct 202175.5176.0975.0075.5875.5813,266
20 Oct 202176.9676.9674.8675.6075.6013,266
19 Oct 202176.0777.1175.1777.0777.076,111
18 Oct 202175.7576.7075.5976.2676.266,111
17 Oct 202176.4677.1175.5875.8875.8811,355
14 Oct 202175.9776.5275.9776.2276.226,778
13 Oct 202175.4176.1275.1775.8575.856,778
12 Oct 202175.2075.3274.1975.2375.238,652
11 Oct 202174.9575.6774.4175.2475.2415,536
10 Oct 202174.3775.8874.3775.2575.2519,659
07 Oct 202174.0874.9673.7474.0574.0516,068
06 Oct 202173.0074.1970.9973.7473.7418,905
05 Oct 202174.3074.6772.5372.9672.968,736
04 Oct 202173.0474.5673.0474.3374.337,561
03 Oct 202171.7573.7271.4373.1573.156,793
30 Sept 202170.6971.7269.9071.6171.614,606
29 Sept 202170.2771.4169.1570.5370.534,606
28 Sept 202170.0971.0869.6770.5070.503,964
27 Sept 202171.6971.7969.8170.6470.645,668
26 Sept 202169.9971.0369.9970.8670.865,668
23 Sept 202168.8069.4368.6069.4069.404,475
22 Sept 202167.7268.8767.6568.8768.874,475
21 Sept 202167.0667.9566.8967.9567.953,190
20 Sept 202165.9166.8465.6966.4766.475,460
19 Sept 202167.2667.2665.8665.9965.994,554
16 Sept 202167.7667.9167.1767.4667.463,588
15 Sept 202167.9868.1867.2368.0068.003,588
14 Sept 202166.9068.6266.9068.0068.004,953
13 Sept 202167.0167.3466.4066.7666.765,057
12 Sept 202166.6367.0366.5566.8766.874,871
09 Sept 202164.8866.3564.7466.3566.352,666
08 Sept 202165.7866.1664.6464.9964.993,132
07 Sept 202165.3166.2465.3165.8465.844,376
06 Sept 202165.5566.1265.0165.3965.394,376
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...