Australia markets closed

Crude Oil Aug 23 (CLQ23.NYM)

NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
71.66-1.46 (-2.00%)
As of 02:41PM EDT. Market open.
Time period:
02 Oct 2021 - 02 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
30 Sept 202273.1073.1071.5971.6671.662,071
29 Sept 202273.2574.0073.0173.1273.121,736
28 Sept 202270.5074.0270.0574.0274.025,983
27 Sept 202271.7771.8971.0171.4671.463,120
26 Sept 202273.4073.4070.6870.6870.682,185
23 Sept 202276.3076.3872.5272.7072.704,725
22 Sept 202275.9378.4175.7076.5276.522,774
21 Sept 202278.6278.6275.8575.8575.853,871
20 Sept 202278.1078.2376.3076.4976.492,934
19 Sept 202275.6877.8575.2277.8377.831,837
16 Sept 202277.7278.2777.4477.5077.501,567
15 Sept 202280.7781.1077.5577.6277.621,667
14 Sept 202280.1282.0580.1281.0181.012,040
13 Sept 202281.9481.9479.5780.7380.731,826
12 Sept 202279.1081.5079.1081.3781.371,908
09 Sept 202276.9980.1876.9980.1880.182,148
08 Sept 202276.7777.4676.3577.2577.251,594
07 Sept 202279.2880.6976.5076.6676.662,704
06 Sept 202280.6381.9779.8380.4880.482,048
05 Sept 2022------
02 Sept 202280.4481.1579.8580.0880.084,164
01 Sept 202281.8181.8179.4379.9679.963,828
31 Aug 202283.9783.9781.7182.1482.142,274
30 Aug 202285.7386.3682.9483.1883.182,247
29 Aug 202284.4486.2884.4486.1486.141,090
26 Aug 202285.0585.0583.4584.1184.111,657
25 Aug 202286.2786.5584.4384.4484.443,162
24 Aug 202286.2586.4185.3986.2886.282,940
23 Aug 202285.2286.3784.9485.9085.901,613
22 Aug 202283.0983.9881.3383.9783.971,392
19 Aug 202283.3784.3583.3784.0384.03803
18 Aug 202283.6683.9383.0083.4883.481,091
17 Aug 202281.8082.4681.3082.3482.34898
16 Aug 202282.6683.2580.9181.3981.391,212
15 Aug 202282.0083.0580.9783.0583.052,081
12 Aug 202284.9284.9284.0384.4784.471,489
11 Aug 202284.9585.6584.9485.5385.532,664
10 Aug 202282.7384.2181.3184.1684.16937
09 Aug 202283.7483.7482.6282.6282.621,348
08 Aug 202280.3182.7580.3182.7582.751,325
05 Aug 202280.0080.6579.4580.6580.652,097
04 Aug 202280.3980.5780.3280.3880.381,639
03 Aug 202285.9185.9182.8582.8582.852,186
02 Aug 202284.2584.9184.2584.9184.911,483
01 Aug 202283.0483.6783.0483.6783.671,649
29 July 202286.6487.3385.9586.1386.131,511
28 July 202285.6385.9684.3784.4884.48620
27 July 202283.2885.4383.2885.1385.13841
26 July 202284.4684.8382.8782.8782.871,963
25 July 202281.2783.3880.8683.3183.31833
22 July 202281.8782.5981.4281.4281.421,222
21 July 202282.3782.3782.3782.3782.372,269
20 July 202283.3084.0182.9684.0184.012,785
19 July 202282.3083.8082.1083.8083.803,807
18 July 202283.3083.3083.3083.3083.301,565
15 July 202278.9279.9078.9279.9079.901,469
14 July 202278.9278.9278.9278.9278.92813
13 July 202280.5280.5280.5280.5280.522,075
12 July 202279.6379.6379.6379.6379.633,317
11 July 202284.7084.7084.7084.7084.702,006
08 July 202281.7783.7881.7783.7883.78756
07 July 202281.2582.1081.2581.7981.79679
06 July 202278.3379.0778.3379.0779.071,132
05 July 202279.5879.5879.5879.5879.582,454
04 July 2022------
01 July 202286.9986.9986.9986.9986.991,547
30 June 202286.0186.0186.0186.0186.01842
29 June 202289.3689.3689.3689.3689.36882
28 June 202290.9890.9890.9890.9890.982,417
27 June 202288.5688.5688.5688.5688.56624
24 June 202287.2087.2787.2087.2787.27693
23 June 202287.1587.1585.5985.5985.59999
22 June 202288.9788.9788.0088.9788.971,269
21 June 202291.1091.1091.1091.1091.10788
20 June 2022------
17 June 202294.0094.0090.3690.3690.361,619
16 June 202294.2895.5093.8095.1195.11631
15 June 202295.0095.0093.9493.9493.941,742
14 June 202295.3095.3095.3095.3095.30734
13 June 202296.8896.8896.8896.8896.881,446
10 June 202296.6596.6596.6596.6596.652,359
09 June 202297.6297.6297.6297.6297.62536
08 June 202296.7597.1896.7397.1897.18861
07 June 202295.2495.2495.2495.2495.24706
06 June 202293.5593.5593.2393.2393.23244
03 June 202293.4194.3093.4193.4193.41880
02 June 202292.4292.4292.4292.4292.422,577
01 June 202291.0591.0591.0591.0591.05758
31 May 202290.1090.1090.1090.1090.10929
30 May 2022------
27 May 202290.9090.9090.9090.9090.90590
26 May 202290.3490.3490.3490.3490.341,332
25 May 202288.7688.7688.7688.7688.761,003
24 May 202288.2188.2188.2188.2188.21334
23 May 202287.8687.8687.8687.8687.86382
20 May 202286.8486.8486.8486.8486.84369
19 May 202287.0987.0987.0987.0987.09434
18 May 202285.5185.5185.5185.5185.51241
17 May 202287.6387.6387.6387.6387.63256
16 May 202288.6488.6488.6488.6488.64189
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...