Australia markets closed

Crude Oil Sep 22 (CLU22.NYM)

NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
104.59+1.49 (+1.45%)
As of 04:55AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 July 2022103.33104.72101.94104.59104.598,757
30 June 2022106.67107.76102.68103.10103.10101,278
29 June 2022109.00111.14106.45107.01107.01101,278
28 June 2022107.00109.31106.59108.89108.89107,606
27 June 2022104.37107.28102.48106.38106.3890,132
24 June 2022101.31105.44100.84104.45104.45116,650
23 June 2022102.53104.62100.24101.58101.58120,055
22 June 2022107.33107.5699.66103.99103.99141,203
21 June 2022106.65108.90104.69107.34107.3498,702
20 June 2022106.65107.11104.69106.77106.77127,088
17 June 2022112.09113.87104.28105.78105.78127,088
16 June 2022111.25113.14108.30112.70112.70126,516
15 June 2022113.61114.16110.05110.75110.75114,121
14 June 2022115.53117.78111.66113.48113.48120,773
13 June 2022114.70116.64112.12115.31115.3184,445
10 June 2022116.48117.37113.17115.34115.3491,950
09 June 2022117.41117.81115.97116.49116.4980,989
08 June 2022114.98118.08114.47117.15117.1594,421
07 June 2022114.18115.38112.74114.54114.5489,004
06 June 2022115.25115.46112.53113.35113.3551,886
03 June 2022112.22114.90110.13113.47113.4758,482
02 June 2022109.58112.30106.44111.58111.5884,656
01 June 2022109.63111.79108.91109.96109.9672,867
31 May 2022109.50113.85108.45108.90108.9079,681
30 May 2022------
27 May 2022108.48109.38107.10109.23109.2342,222
26 May 2022105.38108.81104.72108.28108.2865,041
25 May 2022105.00106.08104.10105.03105.0340,584
24 May 2022104.71105.87103.09104.45104.4549,636
23 May 2022104.11105.46103.34104.61104.6146,365
20 May 2022102.89104.53102.08103.94103.9434,487
19 May 2022101.15103.8698.06103.67103.6764,985
18 May 2022104.51105.97100.30101.08101.0869,784
17 May 2022105.74107.06103.17103.86103.8648,138
16 May 2022104.47106.51101.70105.93105.9344,499
13 May 2022100.81103.95100.70103.86103.8637,240
12 May 2022100.16101.4097.62100.42100.4249,448
11 May 202294.92100.8393.96100.34100.3453,744
10 May 202298.1499.1694.6595.2695.2654,519
09 May 2022104.98105.1097.5398.3598.3549,515
06 May 2022103.11105.35101.85104.45104.4540,117
05 May 2022102.32105.62101.21102.84102.8442,153
04 May 202298.46103.1297.99102.49102.4937,443
03 May 202299.3499.8797.0997.5297.5242,822
02 May 202297.7599.9895.3099.2999.2942,991
29 Apr 202298.95101.3998.0498.6998.6942,736
28 Apr 202297.1399.7095.8599.4799.4751,783
27 Apr 202297.6498.4595.8597.6697.6635,875
26 Apr 202295.2798.4094.3097.3997.3940,523
25 Apr 202297.4597.4592.2795.1895.1837,166
22 Apr 2022100.38100.4097.2098.1698.1620,910
21 Apr 202298.80101.5598.80100.23100.2335,046
20 Apr 202298.79100.0597.0398.7698.7638,293
19 Apr 2022102.45103.3697.7098.3498.3431,582
18 Apr 2022102.05104.37101.46103.01103.0124,201
14 Apr 2022100.19102.9398.50102.47102.4729,323
13 Apr 202297.83100.6696.98100.52100.5248,784
12 Apr 202293.4297.9092.9997.5897.5847,674
11 Apr 202294.7494.7491.1092.4692.4650,437
08 Apr 202293.8395.7392.7095.5195.5138,718
07 Apr 202294.2294.8191.2993.4293.4253,013
06 Apr 202295.8898.5392.4992.8692.8648,393
05 Apr 202298.8199.5495.2097.0797.0727,947
04 Apr 202293.8898.2593.7097.9597.9540,461
01 Apr 202294.3894.9591.9594.2994.2953,253
31 Mar 202297.7398.0792.6293.3293.3261,638
30 Mar 202294.6798.4294.6798.2498.2429,544
29 Mar 202293.3496.7389.9994.6494.6439,777
28 Mar 202299.5099.5692.5095.0995.0934,310
25 Mar 202299.31101.4796.89101.31101.3129,596
24 Mar 2022101.37103.3098.5099.7599.7527,929
23 Mar 202297.74102.3397.38102.12102.1233,346
22 Mar 202299.00100.4596.5598.0398.0326,314
21 Mar 202293.5298.9893.5298.3798.3723,550
18 Mar 202292.5694.8191.9593.6293.6219,641
17 Mar 202286.0893.1886.0892.3692.3632,491
16 Mar 202286.5289.8885.4085.9585.9525,716
15 Mar 202291.2491.2585.3787.3587.3543,739
14 Mar 202295.5096.0589.8891.1891.1838,765
11 Mar 202292.6595.4490.5995.3195.3135,740
10 Mar 202292.0196.0890.0091.5991.5959,061
09 Mar 2022105.00106.0085.7291.2291.2258,617
08 Mar 2022102.00107.46100.47103.41103.4159,183
07 Mar 202299.52110.1597.39101.50101.5052,960
04 Mar 202292.2598.8592.1598.5498.5454,499
03 Mar 202290.9994.8189.5091.2391.2358,403
02 Mar 202289.5092.2587.9591.2791.2799,828
01 Mar 202285.6089.2585.3287.3487.3449,140
28 Feb 202286.9189.0084.9085.2585.2549,140
25 Feb 202285.9086.5082.6883.6083.6087,837
24 Feb 202285.8590.9883.3984.2984.2987,837
23 Feb 202284.4986.4884.0285.2885.2833,977
22 Feb 202284.0086.8082.3184.6684.6646,913
18 Feb 202282.4083.6880.6683.1483.1435,288
17 Feb 202281.6983.0681.2782.4082.4035,288
16 Feb 202282.6284.0681.0383.4583.4555,572
15 Feb 202284.8184.9981.6882.4382.4330,863
14 Feb 202284.4785.7783.5685.4585.4529,585
11 Feb 202282.7085.3182.0084.4784.4745,482
10 Feb 202283.1484.2582.5682.8482.8429,996
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...