Australia markets closed

Crude Oil Sep 23 (CLU23.NYM)

NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
86.42+0.25 (+0.29%)
As of 07:15AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 July 202286.4386.4386.4286.4286.42509
30 June 202285.2685.2685.2685.2685.264,086
29 June 202288.5788.5788.5788.5788.573,503
28 June 202290.1590.1590.1590.1590.153,476
27 June 202286.4788.0086.4787.7587.752,063
24 June 202287.4187.4186.4686.4686.463,423
23 June 202285.4085.6584.7884.7884.784,352
22 June 202287.2188.3086.6088.1588.154,453
21 June 202291.4891.4890.2290.2290.223,483
20 June 2022------
17 June 202294.1994.1989.5389.5389.535,235
16 June 202293.3094.1393.3094.1394.132,310
15 June 202292.9992.9992.9992.9992.992,788
14 June 202294.2794.2794.2794.2794.271,908
13 June 202294.3295.8794.3295.8195.813,757
10 June 202295.4195.5595.4195.5595.554,147
09 June 202296.5096.5096.5096.5096.506,053
08 June 202295.0596.5095.0596.0196.012,950
07 June 202294.1294.6094.1294.1294.121,646
06 June 202292.4392.4492.1092.1092.101,393
03 June 202292.3092.3092.3092.3092.302,904
02 June 202291.4091.4091.4091.4091.404,799
01 June 202290.0690.0690.0690.0690.062,585
31 May 202289.1289.1289.1289.1289.122,254
30 May 2022------
27 May 202289.9289.9289.9289.9289.92758
26 May 202287.9389.4087.9389.4089.403,603
25 May 202287.8987.8987.8987.8987.891,111
24 May 202287.3687.3687.3387.3687.36951
23 May 202287.0187.0187.0187.0187.011,131
20 May 202286.2986.2986.0086.0086.001,121
19 May 202285.2686.2885.2686.2886.281,307
18 May 202284.7584.7584.7584.7584.75828
17 May 202287.7387.7386.8286.8286.82817
16 May 202287.7487.7487.7487.7487.74627
13 May 202287.2487.2487.2487.2487.241,116
12 May 202285.7385.7785.7385.7385.73515
11 May 202284.2686.1684.2686.1686.161,641
10 May 202282.2582.2582.2582.2582.252,037
09 May 202283.4183.6283.4183.6283.622,574
06 May 202287.4687.4687.1987.1987.19832
05 May 202286.2786.7485.6486.5786.571,154
04 May 202286.2886.6486.2886.2886.28423
03 May 202283.2883.2883.2883.2883.281,028
02 May 202283.8183.8183.8183.8183.81691
29 Apr 202283.5383.5383.1483.2283.221,577
28 Apr 202283.9983.9983.9983.9983.991,239
27 Apr 202283.4683.7382.9183.7383.73830
26 Apr 202284.0084.0183.7083.7083.70806
25 Apr 202282.7582.7582.7582.7582.75684
22 Apr 202284.5684.5684.5684.5684.56504
21 Apr 202286.2486.6786.2486.6786.671,365
20 Apr 202286.1086.1085.2585.2585.251,085
19 Apr 202287.1087.1584.7784.7784.771,631
18 Apr 202288.4689.3388.4688.6888.68595
14 Apr 202287.2489.0387.2489.0389.031,367
13 Apr 202287.4788.7587.4788.7588.75578
12 Apr 202286.9987.0186.0787.0187.011,755
11 Apr 202284.2585.3483.5084.6984.69779
08 Apr 202284.6586.3484.6586.3486.34383
07 Apr 202284.8785.2784.8785.2785.271,421
06 Apr 202287.1687.1684.3584.3584.351,936
05 Apr 202287.3887.6586.5086.5086.501,100
04 Apr 202286.8087.3286.8087.3287.32565
01 Apr 202282.6485.1282.6485.1285.121,614
31 Mar 202282.6582.6582.6582.6582.652,813
30 Mar 202283.7083.7083.7083.7083.70715
29 Mar 202281.4681.4681.4681.4681.461,344
28 Mar 202281.6081.8081.3681.3681.36623
25 Mar 202281.5584.7781.5584.7784.771,380
24 Mar 202284.1384.1383.5683.5683.56959
23 Mar 202284.8785.6484.8785.6485.64998
22 Mar 202283.6883.6883.6583.6883.681,205
21 Mar 202284.2884.2884.2884.2884.28822
18 Mar 202281.4381.4381.4381.4381.43434
17 Mar 202280.3580.8680.3280.8680.86440
16 Mar 202276.6376.6376.6376.6376.631,890
15 Mar 202277.2077.7977.2077.7977.793,045
14 Mar 202279.0879.0879.0879.0879.082,261
11 Mar 202282.1182.1182.1182.1182.111,108
10 Mar 202279.3679.3679.3679.3679.362,419
09 Mar 202279.0079.0078.3478.3478.343,746
08 Mar 202288.0188.0885.6885.6885.682,584
07 Mar 202287.3287.3287.3287.3287.321,588
04 Mar 202283.0086.7883.0086.7886.782,977
03 Mar 202280.6081.4879.8981.4881.481,523
02 Mar 202279.8680.8379.8680.8380.831,818
01 Mar 202277.2977.8177.1277.2377.232,070
28 Feb 202277.7577.7576.0476.0476.042,070
25 Feb 202275.6375.6375.6375.6375.634,524
24 Feb 202281.4281.4275.8276.3076.304,524
23 Feb 202278.5078.5077.7477.7477.74546
22 Feb 202276.3977.7176.3976.9776.971,286
18 Feb 202274.8675.9974.8175.7775.77691
17 Feb 202274.6675.5974.2575.1675.16691
16 Feb 202275.1975.9975.1975.6275.62976
15 Feb 202275.4175.4174.4174.8474.84582
14 Feb 202277.1577.1577.1577.1577.151,868
11 Feb 202275.7976.7375.7976.7376.731,581
10 Feb 202275.6175.6475.3175.6475.64803
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...