News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

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

Date	Open	High	Low	Close*	Adj. close**	Volume
01 July 2022	103.33	104.72	101.94	104.59	104.59	8,757
30 June 2022	106.67	107.76	102.68	103.10	103.10	101,278
29 June 2022	109.00	111.14	106.45	107.01	107.01	101,278
28 June 2022	107.00	109.31	106.59	108.89	108.89	107,606
27 June 2022	104.37	107.28	102.48	106.38	106.38	90,132
24 June 2022	101.31	105.44	100.84	104.45	104.45	116,650
23 June 2022	102.53	104.62	100.24	101.58	101.58	120,055
22 June 2022	107.33	107.56	99.66	103.99	103.99	141,203
21 June 2022	106.65	108.90	104.69	107.34	107.34	98,702
20 June 2022	106.65	107.11	104.69	106.77	106.77	127,088
17 June 2022	112.09	113.87	104.28	105.78	105.78	127,088
16 June 2022	111.25	113.14	108.30	112.70	112.70	126,516
15 June 2022	113.61	114.16	110.05	110.75	110.75	114,121
14 June 2022	115.53	117.78	111.66	113.48	113.48	120,773
13 June 2022	114.70	116.64	112.12	115.31	115.31	84,445
10 June 2022	116.48	117.37	113.17	115.34	115.34	91,950
09 June 2022	117.41	117.81	115.97	116.49	116.49	80,989
08 June 2022	114.98	118.08	114.47	117.15	117.15	94,421
07 June 2022	114.18	115.38	112.74	114.54	114.54	89,004
06 June 2022	115.25	115.46	112.53	113.35	113.35	51,886
03 June 2022	112.22	114.90	110.13	113.47	113.47	58,482
02 June 2022	109.58	112.30	106.44	111.58	111.58	84,656
01 June 2022	109.63	111.79	108.91	109.96	109.96	72,867
31 May 2022	109.50	113.85	108.45	108.90	108.90	79,681
30 May 2022	-	-	-	-	-	-
27 May 2022	108.48	109.38	107.10	109.23	109.23	42,222
26 May 2022	105.38	108.81	104.72	108.28	108.28	65,041
25 May 2022	105.00	106.08	104.10	105.03	105.03	40,584
24 May 2022	104.71	105.87	103.09	104.45	104.45	49,636
23 May 2022	104.11	105.46	103.34	104.61	104.61	46,365
20 May 2022	102.89	104.53	102.08	103.94	103.94	34,487
19 May 2022	101.15	103.86	98.06	103.67	103.67	64,985
18 May 2022	104.51	105.97	100.30	101.08	101.08	69,784
17 May 2022	105.74	107.06	103.17	103.86	103.86	48,138
16 May 2022	104.47	106.51	101.70	105.93	105.93	44,499
13 May 2022	100.81	103.95	100.70	103.86	103.86	37,240
12 May 2022	100.16	101.40	97.62	100.42	100.42	49,448
11 May 2022	94.92	100.83	93.96	100.34	100.34	53,744
10 May 2022	98.14	99.16	94.65	95.26	95.26	54,519
09 May 2022	104.98	105.10	97.53	98.35	98.35	49,515
06 May 2022	103.11	105.35	101.85	104.45	104.45	40,117
05 May 2022	102.32	105.62	101.21	102.84	102.84	42,153
04 May 2022	98.46	103.12	97.99	102.49	102.49	37,443
03 May 2022	99.34	99.87	97.09	97.52	97.52	42,822
02 May 2022	97.75	99.98	95.30	99.29	99.29	42,991
29 Apr 2022	98.95	101.39	98.04	98.69	98.69	42,736
28 Apr 2022	97.13	99.70	95.85	99.47	99.47	51,783
27 Apr 2022	97.64	98.45	95.85	97.66	97.66	35,875
26 Apr 2022	95.27	98.40	94.30	97.39	97.39	40,523
25 Apr 2022	97.45	97.45	92.27	95.18	95.18	37,166
22 Apr 2022	100.38	100.40	97.20	98.16	98.16	20,910
21 Apr 2022	98.80	101.55	98.80	100.23	100.23	35,046
20 Apr 2022	98.79	100.05	97.03	98.76	98.76	38,293
19 Apr 2022	102.45	103.36	97.70	98.34	98.34	31,582
18 Apr 2022	102.05	104.37	101.46	103.01	103.01	24,201
14 Apr 2022	100.19	102.93	98.50	102.47	102.47	29,323
13 Apr 2022	97.83	100.66	96.98	100.52	100.52	48,784
12 Apr 2022	93.42	97.90	92.99	97.58	97.58	47,674
11 Apr 2022	94.74	94.74	91.10	92.46	92.46	50,437
08 Apr 2022	93.83	95.73	92.70	95.51	95.51	38,718
07 Apr 2022	94.22	94.81	91.29	93.42	93.42	53,013
06 Apr 2022	95.88	98.53	92.49	92.86	92.86	48,393
05 Apr 2022	98.81	99.54	95.20	97.07	97.07	27,947
04 Apr 2022	93.88	98.25	93.70	97.95	97.95	40,461
01 Apr 2022	94.38	94.95	91.95	94.29	94.29	53,253
31 Mar 2022	97.73	98.07	92.62	93.32	93.32	61,638
30 Mar 2022	94.67	98.42	94.67	98.24	98.24	29,544
29 Mar 2022	93.34	96.73	89.99	94.64	94.64	39,777
28 Mar 2022	99.50	99.56	92.50	95.09	95.09	34,310
25 Mar 2022	99.31	101.47	96.89	101.31	101.31	29,596
24 Mar 2022	101.37	103.30	98.50	99.75	99.75	27,929
23 Mar 2022	97.74	102.33	97.38	102.12	102.12	33,346
22 Mar 2022	99.00	100.45	96.55	98.03	98.03	26,314
21 Mar 2022	93.52	98.98	93.52	98.37	98.37	23,550
18 Mar 2022	92.56	94.81	91.95	93.62	93.62	19,641
17 Mar 2022	86.08	93.18	86.08	92.36	92.36	32,491
16 Mar 2022	86.52	89.88	85.40	85.95	85.95	25,716
15 Mar 2022	91.24	91.25	85.37	87.35	87.35	43,739
14 Mar 2022	95.50	96.05	89.88	91.18	91.18	38,765
11 Mar 2022	92.65	95.44	90.59	95.31	95.31	35,740
10 Mar 2022	92.01	96.08	90.00	91.59	91.59	59,061
09 Mar 2022	105.00	106.00	85.72	91.22	91.22	58,617
08 Mar 2022	102.00	107.46	100.47	103.41	103.41	59,183
07 Mar 2022	99.52	110.15	97.39	101.50	101.50	52,960
04 Mar 2022	92.25	98.85	92.15	98.54	98.54	54,499
03 Mar 2022	90.99	94.81	89.50	91.23	91.23	58,403
02 Mar 2022	89.50	92.25	87.95	91.27	91.27	99,828
01 Mar 2022	85.60	89.25	85.32	87.34	87.34	49,140
28 Feb 2022	86.91	89.00	84.90	85.25	85.25	49,140
25 Feb 2022	85.90	86.50	82.68	83.60	83.60	87,837
24 Feb 2022	85.85	90.98	83.39	84.29	84.29	87,837
23 Feb 2022	84.49	86.48	84.02	85.28	85.28	33,977
22 Feb 2022	84.00	86.80	82.31	84.66	84.66	46,913
18 Feb 2022	82.40	83.68	80.66	83.14	83.14	35,288
17 Feb 2022	81.69	83.06	81.27	82.40	82.40	35,288
16 Feb 2022	82.62	84.06	81.03	83.45	83.45	55,572
15 Feb 2022	84.81	84.99	81.68	82.43	82.43	30,863
14 Feb 2022	84.47	85.77	83.56	85.45	85.45	29,585
11 Feb 2022	82.70	85.31	82.00	84.47	84.47	45,482
10 Feb 2022	83.14	84.25	82.56	82.84	82.84	29,996
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,720.40-26.10(-0.39%)

ASX 2006,539.90-28.20(-0.43%)

AUD/USD0.6816-0.0088(-1.28%)

OIL107.35+1.59(+1.50%)

GOLD1,792.20-15.10(-0.84%)

BTC-AUD28,679.69+281.59(+0.99%)

News that makes you smarter and richer... For free.

Crude Oil Sep 22 (CLU22.NYM)

ALL ORDS
6,720.40
-26.10(-0.39%)

ASX 200
6,539.90
-28.20(-0.43%)

AUD/USD
0.6816
-0.0088(-1.28%)

OIL
107.35
+1.59(+1.50%)

GOLD
1,792.20
-15.10(-0.84%)

BTC-AUD
28,679.69
+281.59(+0.99%)