Australia markets closed

Crude Oil Jul 23 (CLN23.NYM)

NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
87.54-0.31 (-0.35%)
As of 02:35PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 July 202288.2588.2587.5487.5487.5414
30 June 202288.9188.9186.7986.7986.79984
29 June 202293.0893.0890.1790.1790.171,472
28 June 202291.3092.1091.3091.8491.842,177
27 June 202288.9189.3987.6189.3989.39882
24 June 202287.3988.1287.3988.0988.09692
23 June 202288.4088.4086.4286.4286.421,275
22 June 202290.0590.0587.4089.8189.811,419
21 June 202292.4193.1492.0192.0192.011,231
20 June 2022------
17 June 202293.8093.8091.2291.2291.222,528
16 June 202296.1196.4496.1196.1496.14854
15 June 202294.9294.9294.9294.9294.921,811
14 June 202296.3696.3696.3696.3696.36737
13 June 202296.7098.1096.5497.9697.961,787
10 June 202297.7897.7897.7897.7897.783,302
09 June 202298.1098.7898.1098.7898.78847
08 June 202297.5099.1097.3998.4298.421,634
07 June 202295.7096.9095.4796.4396.431,244
06 June 202294.6394.6394.4494.4494.44589
03 June 202292.7094.5892.7094.5894.581,615
02 June 202292.8593.5192.8593.5193.512,131
01 June 202292.7492.7591.8592.1192.111,183
31 May 202291.1391.1391.1391.1391.131,889
30 May 2022------
27 May 202290.5091.9490.4591.9491.94983
26 May 202289.7191.3589.7191.3591.351,756
25 May 202289.4589.6789.4589.6789.67811
24 May 202289.0589.1089.0589.1089.101,260
23 May 202288.3188.7688.2588.7688.761,055
20 May 202287.2587.7487.2587.7487.74286
19 May 202286.5087.9686.0587.9687.96256
18 May 202289.1589.1586.0086.3086.30521
17 May 202288.4988.4988.4988.4988.49535
16 May 202289.5989.5989.5989.5989.59446
13 May 202289.0389.0389.0389.0389.03480
12 May 202285.8587.6085.8587.3387.33247
11 May 202287.6487.8087.2687.7487.74957
10 May 202285.0085.0083.7783.7783.771,324
09 May 202288.2588.2585.2585.3485.341,126
06 May 202289.1489.1489.1489.1489.14811
05 May 202289.7589.7588.4188.4188.41703
04 May 202287.0588.1387.0588.1388.13210
03 May 202284.9184.9184.9184.9184.911,096
02 May 202285.5685.5685.5685.5685.56461
29 Apr 202284.9584.9584.9584.9584.95434
28 Apr 202285.1585.7485.1585.7485.74604
27 Apr 202285.3785.3785.3785.3785.37782
26 Apr 202284.8085.5084.8085.3285.32448
25 Apr 202284.0184.2582.5884.2584.25427
22 Apr 202286.2586.2585.9286.1786.17739
21 Apr 202288.7088.7788.3088.3288.321,083
20 Apr 202286.8686.8686.8686.8686.86460
19 Apr 202287.0287.0286.3486.3486.34681
18 Apr 202290.6991.2690.4790.4790.47339
14 Apr 202288.7390.7588.7390.7590.75548
13 Apr 202288.7590.3588.6990.3590.35366
12 Apr 202288.2388.5288.1988.4488.44910
11 Apr 202286.2086.2085.3085.8785.87285
08 Apr 202287.6187.6187.6187.6187.6173
07 Apr 202285.0586.6185.0086.4086.40290
06 Apr 202288.0088.3985.5085.5085.501,045
05 Apr 202288.8588.8586.3887.8487.84659
04 Apr 202286.8088.9186.8088.6488.64105
01 Apr 202286.2086.4086.2086.2486.24755
31 Mar 202285.7585.7583.9183.9183.911,293
30 Mar 202284.9085.2884.1585.2885.28632
29 Mar 202282.8582.8582.8582.8582.85734
28 Mar 202284.5084.5082.6782.6782.67832
25 Mar 202286.3986.3985.5886.3986.391,718
24 Mar 202287.7587.7584.5085.1685.161,739
23 Mar 202286.9087.3086.9087.3087.301,561
22 Mar 202286.7086.7084.7085.1685.16644
21 Mar 202285.4585.8085.1785.8085.80433
18 Mar 202282.7682.7682.7682.7682.76129
17 Mar 202282.1182.1182.1182.1182.111,687
16 Mar 202279.5579.5577.6577.6577.651,010
15 Mar 202278.8678.8678.8678.8678.861,857
14 Mar 202280.3680.3680.3680.3680.362,763
11 Mar 202283.5083.5083.5083.5083.50345
10 Mar 202279.8580.6779.7080.6780.67319
09 Mar 202287.1687.1679.4679.4679.463,052
08 Mar 202290.2090.2087.4487.6187.611,222
07 Mar 202287.8589.7087.8588.9588.95197
04 Mar 202284.9388.2583.3688.2588.25565
03 Mar 202281.7582.5881.7582.5882.58840
02 Mar 202279.3081.9579.3081.9581.95902
01 Mar 202277.8079.2077.8078.2878.28972
28 Feb 202279.1579.5077.0077.1577.15972
25 Feb 202276.6076.7076.6076.6076.603,841
24 Feb 202278.8581.0377.2577.2577.253,841
23 Feb 202278.8578.8578.6778.6778.67418
22 Feb 202277.4778.7077.4777.9077.901,629
18 Feb 202276.6876.6876.6876.6876.68464
17 Feb 202276.0276.0276.0276.0276.02464
16 Feb 202276.5576.5575.6076.5576.552,434
15 Feb 202276.2076.2075.1075.7375.73909
14 Feb 202278.1478.1478.1478.1478.14611
11 Feb 202277.6777.6777.3077.6777.671,019
10 Feb 202277.1177.1176.3176.5176.51522
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...