Australia markets closed

Crude Oil Aug 22 (CLQ22.NYM)

NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
107.48-0.95 (-0.88%)
As of 04:53AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
04 July 2022108.80109.06107.25107.48107.4834,368
01 July 2022106.01109.34104.56108.43108.43362,890
30 June 2022109.70110.45105.10105.76105.76362,890
29 June 2022111.86114.05109.22109.78109.78322,060
28 June 2022110.18112.22109.62111.76111.76306,748
27 June 2022107.22110.54105.60109.57109.57282,914
24 June 2022103.99108.58103.64107.62107.62321,591
23 June 2022104.42107.05102.32104.27104.27346,362
22 June 2022109.54109.76101.53106.19106.19432,724
21 June 2022108.75111.16106.82109.52109.52427,262
20 June 2022108.75109.36106.82108.77108.77425,996
17 June 2022114.74116.58106.40107.99107.99425,996
16 June 2022114.09115.73110.43115.25115.25291,852
15 June 2022116.41116.93112.37113.09113.09198,931
14 June 2022118.45120.88114.20116.26116.26203,954
13 June 2022117.71119.57114.90118.25118.25150,047
10 June 2022119.07120.15115.84118.12118.12133,845
09 June 2022120.11120.40118.52119.09119.09122,088
08 June 2022117.70120.75117.02119.78119.78131,927
07 June 2022116.66118.00115.04117.10117.10140,803
06 June 2022118.17118.28115.15116.06116.0677,608
03 June 2022114.90117.77112.73116.23116.2374,475
02 June 2022112.27115.10108.94114.30114.30114,858
01 June 2022112.74115.00111.86112.72112.7291,071
31 May 2022112.10117.07111.50111.91111.91113,508
30 May 2022------
27 May 2022111.25112.42110.06112.23112.2357,720
26 May 2022108.05111.88107.60111.25111.2578,219
25 May 2022107.68108.97106.71107.75107.7556,923
24 May 2022107.68108.76105.94107.20107.2065,217
23 May 2022107.34108.76106.32107.54107.5470,508
20 May 2022106.12107.84105.15107.17107.1755,058
19 May 2022103.91107.03100.66106.82106.8281,521
18 May 2022107.65109.18103.18104.07104.0789,803
17 May 2022108.68110.15106.06106.76106.7663,863
16 May 2022106.63109.53103.98108.91108.9169,781
13 May 2022102.90106.39102.66106.27106.2763,131
12 May 2022102.40103.4899.36102.42102.4270,925
11 May 202296.25102.8195.47102.20102.2076,907
10 May 202299.85101.0196.1596.8796.8766,358
09 May 2022107.07107.1399.16100.10100.1062,872
06 May 2022105.01107.53103.84106.48106.4853,139
05 May 2022104.18107.80103.15104.86104.8661,801
04 May 2022100.27105.1299.75104.42104.4251,765
03 May 2022101.19102.0498.8499.2299.2257,321
02 May 2022100.26102.1197.12101.38101.3850,035
29 Apr 2022101.09103.71100.16100.88100.8851,068
28 Apr 202299.07101.8097.32101.52101.5252,289
27 Apr 202299.22100.0997.3099.2199.2137,510
26 Apr 202296.60100.0095.3998.9598.9546,917
25 Apr 202299.0499.0493.4596.5396.5346,716
22 Apr 2022101.83102.0298.7399.7299.7223,827
21 Apr 2022100.48103.14100.03101.74101.7438,259
20 Apr 2022100.44101.6798.21100.17100.1737,131
19 Apr 2022104.06105.1899.2699.8499.8439,150
18 Apr 2022104.56106.22103.10104.74104.7421,858
14 Apr 2022101.59104.5399.72104.03104.0328,643
13 Apr 202298.78101.8997.93101.76101.7640,195
12 Apr 202293.8699.0093.6798.5298.5242,975
11 Apr 202296.2196.3091.6692.9792.9736,163
08 Apr 202294.9396.5893.3496.2996.2929,274
07 Apr 202295.0495.9391.9894.1294.1246,059
06 Apr 202297.3699.8693.3693.7693.7646,711
05 Apr 202299.76101.1296.3598.3198.3126,555
04 Apr 202295.1099.7194.7299.2899.2837,819
01 Apr 202296.3696.3993.2995.5395.5349,200
31 Mar 2022100.25100.3294.4095.0895.0849,630
30 Mar 202297.85101.0697.36100.74100.7424,974
29 Mar 202296.2499.5592.1797.0797.0731,260
28 Mar 2022102.00102.6995.1397.8497.8428,463
25 Mar 2022102.44104.7499.72104.54104.5429,171
24 Mar 2022104.42106.61101.48102.87102.8726,417
23 Mar 2022100.31105.5399.89105.26105.2636,561
22 Mar 2022101.56103.5298.96100.63100.6327,270
21 Mar 202296.81101.7196.77100.96100.9619,170
18 Mar 202294.8497.0494.0695.7595.7513,927
17 Mar 202288.3795.3388.1994.5094.5025,863
16 Mar 202288.2491.8386.8987.5687.5621,726
15 Mar 202293.5193.5186.8188.9588.9534,986
14 Mar 202298.0098.5591.9093.3993.3925,444
11 Mar 202294.6697.9092.7397.8697.8630,938
10 Mar 202295.8699.0492.6894.0594.0553,801
09 Mar 2022108.47109.5489.0893.9193.9138,349
08 Mar 2022105.36110.80102.66106.80106.8036,360
07 Mar 2022106.44112.43100.06104.28104.2836,077
04 Mar 202294.73101.2394.15100.97100.9731,349
03 Mar 202293.5897.9391.6093.5793.5738,413
02 Mar 202292.1495.1190.1193.8293.8278,314
01 Mar 202286.9791.5286.7689.5489.5446,904
28 Feb 202287.8090.4586.2286.7886.7846,904
25 Feb 202287.4787.7283.7684.7684.7666,971
24 Feb 202286.8592.2784.4485.4985.4966,971
23 Feb 202285.4487.5785.1086.3286.3229,011
22 Feb 202284.7488.0083.2885.7585.7541,851
18 Feb 202283.3384.6481.6584.1884.1830,940
17 Feb 202282.9584.2682.4983.4783.4730,940
16 Feb 202283.6885.2082.0084.6284.6252,574
15 Feb 202285.9486.0782.7083.4983.4936,420
14 Feb 202285.6486.9184.5686.5986.5935,135
11 Feb 202283.4686.4382.9585.5185.5131,550
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...