Australia markets close in 4 hours 54 minutes

Crude Oil Aug 23 (CLQ23.NYM)

NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
72.50-1.12 (-1.52%)
As of 09:50AM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
25 Jan 202272.8172.8172.8172.8172.8199
24 Jan 202271.7771.7771.7771.7771.7799
21 Jan 202272.7972.7972.7972.7972.79283
20 Jan 202272.5073.0772.5073.0773.07283
19 Jan 202272.3472.3472.0072.3472.34657
18 Jan 202271.9871.9871.9871.9871.98904
14 Jan 202270.9970.9970.9970.9970.99904
13 Jan 202270.1470.1470.1470.1470.14474
12 Jan 202270.1670.1670.1670.1670.16619
11 Jan 202269.7469.7469.7469.7469.74103
10 Jan 202267.9967.9967.9967.9967.99122
07 Jan 202269.2569.2568.5368.5368.53494
06 Jan 202268.7768.7768.7768.7768.77494
05 Jan 202268.2768.2768.2768.2768.27483
04 Jan 202268.3468.3468.3468.3468.34483
03 Jan 202267.4367.4367.4367.4367.43365
31 Dec 202166.2266.2266.2266.2266.2296
30 Dec 202167.7067.7067.7067.7067.7096
29 Dec 202167.4167.4167.4167.4167.41146
28 Dec 202166.7866.7866.7866.7866.78849
27 Dec 202166.6066.6066.6066.6066.60775
23 Dec 202165.2165.2165.2165.2165.21612
22 Dec 202164.4364.4364.4364.4364.43612
21 Dec 202164.2564.2564.2564.2564.252,275
20 Dec 202162.4962.4962.4962.4962.492,275
17 Dec 202163.6963.6963.6963.6963.69122
16 Dec 202165.1665.1665.1665.1665.16122
15 Dec 202164.8964.8964.8964.8964.8960
14 Dec 202165.2365.2365.2365.2365.2382
13 Dec 202165.5265.5265.5265.5265.5234
10 Dec 202165.7765.7765.7765.7765.77353
09 Dec 202165.4865.4865.4865.4865.4854
08 Dec 202166.4866.4866.4866.4866.4893
07 Dec 202165.7965.7965.7965.7965.7913
06 Dec 202163.8463.8463.8463.8463.8413
03 Dec 202161.7661.7661.7661.7661.7666
02 Dec 202161.2261.6061.2261.2261.22290
01 Dec 202160.3360.3360.3360.3360.3327
30 Nov 202160.3060.3060.3060.3060.30417
29 Nov 202163.4263.4263.4163.4163.41312
26 Nov 202161.6361.6361.6361.6361.6349
25 Nov 2021------
24 Nov 202168.3768.3768.3768.3768.3749
23 Nov 202168.4968.4968.4968.4968.49105
22 Nov 202166.9666.9666.9666.9666.96105
19 Nov 202166.0566.0566.0566.0566.05186
18 Nov 202167.6467.6467.6467.6467.64291
17 Nov 202167.0167.0167.0167.0167.0132
16 Nov 202167.9667.9667.9667.9667.9625
15 Nov 202167.8267.8267.8267.8267.8225
12 Nov 202167.7367.7367.7367.7367.73203
11 Nov 202168.3868.3868.3868.3868.38203
10 Nov 202168.0868.0868.0868.0868.086
09 Nov 202169.4269.4269.4269.4269.4240
08 Nov 202169.0969.0969.0969.0969.0926
04 Nov 202168.5768.5768.5768.5768.57423
03 Nov 202166.9766.9766.9766.9766.97236
02 Nov 202166.5066.5066.5066.5066.50236
01 Nov 202167.6867.6867.6867.6867.6845
31 Oct 202167.5267.5267.5267.5267.5233
28 Oct 202167.5567.5567.0467.0467.0473
27 Oct 202167.5167.5167.5167.5167.5173
26 Oct 202167.7067.7067.7067.7067.70155
25 Oct 202168.5768.5768.5768.5768.5740
24 Oct 202168.4168.4168.4168.4168.4140
21 Oct 202167.6567.6567.6567.6567.6529
20 Oct 202167.6967.7267.6767.6767.6729
19 Oct 202168.7868.7868.7868.7868.781
18 Oct 202167.8867.8867.8867.8867.881
17 Oct 202167.7367.7367.7367.7367.73185
14 Oct 202168.3268.3268.0268.0268.02107
13 Oct 202168.0168.2067.5168.1268.12107
12 Oct 202167.7867.7867.7867.7867.7832
11 Oct 202167.6267.6267.6267.6267.62107
10 Oct 202167.3467.3467.3467.3467.34160
07 Oct 202166.8666.9466.3366.3366.33610
06 Oct 202166.0566.0565.9665.9665.9696
05 Oct 202165.3665.3665.3365.3365.33366
04 Oct 202166.6766.6766.6766.6766.6730
03 Oct 202165.8765.8765.8765.8765.87303
30 Sept 202164.9364.9364.9364.9364.934
29 Sept 202163.8563.8563.8563.8563.854
28 Sept 202164.0564.0564.0564.0564.0570
27 Sept 202163.9663.9663.9663.9663.9623
26 Sept 202164.0964.0964.0964.0964.0923
23 Sept 202162.7962.7962.7962.7962.793
22 Sept 202162.5562.5562.5562.5562.553
21 Sept 202161.8761.8761.8761.8761.8735
20 Sept 202160.9860.9860.9860.9860.985
19 Sept 202160.4560.4560.4560.4560.4539
16 Sept 202161.6161.6161.6161.6161.617
15 Sept 202162.2262.2262.2262.2262.227
14 Sept 202162.2162.2162.2162.2162.21295
13 Sept 202161.6161.6161.6161.6161.61236
12 Sept 202161.7361.7361.7361.7361.739
09 Sept 202161.4661.4661.4661.4661.4635
08 Sept 202160.3560.3560.3560.3560.353
07 Sept 202160.9860.9860.9860.9860.985
06 Sept 202160.7760.7760.7760.7760.775
02 Sept 202161.0761.0761.0761.0761.07230
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...