Australia markets close in 50 minutes

Crude Oil Oct 23 (CLV23.NYM)

NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
85.01-0.21 (-0.25%)
As of 04:06PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 May 202285.2285.2285.2285.2285.22177
19 May 202285.5285.5285.5285.5285.52177
18 May 202284.0684.0684.0684.0684.06136
17 May 202286.0686.0686.0686.0686.06180
16 May 202286.9086.9086.9086.9086.90212
13 May 202286.4386.4386.4386.4386.4343
12 May 202285.0085.0185.0085.0085.00144
11 May 202285.4485.4485.4485.4485.44172
10 May 202281.5681.5681.5681.5681.5685
09 May 202282.8382.8382.8382.8382.83262
06 May 202286.3286.3286.3286.3286.3266
05 May 202285.7485.7485.7485.7485.74229
04 May 202285.4685.4685.4685.4685.46289
03 May 202282.5482.5482.5482.5482.54102
02 May 202283.0383.0383.0383.0383.03193
29 Apr 202282.4582.4582.4582.4582.45252
28 Apr 202283.2183.2183.2183.2183.2165
27 Apr 202282.9882.9882.9882.9882.98109
26 Apr 202282.9782.9782.9782.9782.9784
25 Apr 202282.0882.0882.0882.0882.0894
22 Apr 202283.8483.8483.8483.8483.8427
21 Apr 202285.9385.9385.9385.9385.9364
20 Apr 202284.5285.0684.5284.5284.52153
19 Apr 202284.0784.0784.0784.0784.071,080
18 Apr 202288.1288.3587.8887.8887.88231
14 Apr 202288.2688.2688.2688.2688.261,262
13 Apr 202288.0288.0288.0288.0288.0256
12 Apr 202286.3786.3786.3786.3786.37219
11 Apr 202284.1684.1684.1684.1684.16137
08 Apr 202285.7785.7785.7785.7785.7752
07 Apr 202284.7684.7684.7684.7684.76530
06 Apr 202283.8483.8483.8483.8483.842,897
05 Apr 202287.0687.0984.7085.8985.89725
04 Apr 202286.8086.8086.7286.7286.72152
01 Apr 202284.6384.6384.6384.6384.63241
31 Mar 202282.0982.0982.0982.0982.091,042
30 Mar 202282.9982.9982.9982.9982.99255
29 Mar 202280.8680.8680.8680.8680.86180
28 Mar 202280.7980.7980.7980.7980.7999
25 Mar 202284.0784.0783.4484.0784.0781
24 Mar 202282.8682.8682.8682.8682.86705
23 Mar 202284.9284.9284.9284.9284.92189
22 Mar 202283.0583.0583.0583.0583.05319
21 Mar 202283.6183.6183.6183.6183.61441
18 Mar 202280.8580.8580.8580.8580.85108
17 Mar 202280.3180.3180.3180.3180.3123
16 Mar 202276.2076.2076.2076.2076.20335
15 Mar 202277.3677.3677.3677.3677.36141
14 Mar 202278.5478.5478.5478.5478.54464
11 Mar 202281.5081.5081.3581.5081.50125
10 Mar 202278.7978.7978.7978.7978.79496
09 Mar 202277.8277.8277.8277.8277.82475
08 Mar 202284.8284.8284.8284.8284.82262
07 Mar 202286.5786.5786.5786.5786.57209
04 Mar 202286.1086.1086.1086.1086.10455
03 Mar 202280.9980.9980.9980.9980.99171
02 Mar 202280.3580.3580.3580.3580.35563
01 Mar 202277.6077.6076.7976.7976.79442
28 Feb 202275.5675.5675.5675.5675.56442
25 Feb 202275.2175.2175.2175.2175.211,743
24 Feb 202277.9377.9375.9075.9075.901,743
23 Feb 202277.3477.3477.3477.3477.34160
22 Feb 202276.5776.5776.5776.5776.57229
18 Feb 202275.3775.3775.3775.3775.37195
17 Feb 202274.7874.7874.7874.7874.78195
16 Feb 202275.2175.2175.2175.2175.21216
15 Feb 202274.4674.4674.4674.4674.46190
14 Feb 202276.7276.7276.7276.7276.72315
11 Feb 202276.3276.3276.3276.3276.32304
10 Feb 202275.2675.2675.0375.2675.261
09 Feb 202275.1675.1675.1675.1675.16431
08 Feb 202274.0674.0674.0674.0674.06431
07 Feb 202274.9474.9474.9474.9474.94190
04 Feb 202274.6074.6174.6074.6174.61454
03 Feb 202273.9473.9473.9473.9473.94188
02 Feb 202272.8872.8872.8872.8872.8816
01 Feb 202272.4772.4772.4772.4772.4743
31 Jan 202272.4772.4772.4772.4772.4727
28 Jan 202272.0872.0872.0872.0872.08241
27 Jan 202272.2672.2672.2672.2672.26241
26 Jan 202272.7172.7172.7172.7172.71456
25 Jan 202271.9771.9771.9771.9771.97106
24 Jan 202271.3971.9670.9770.9770.97106
21 Jan 202271.8871.8871.8871.8871.88618
20 Jan 202272.0972.0972.0972.0972.09618
19 Jan 202271.3371.3371.3371.3371.33398
18 Jan 202271.0071.0071.0071.0071.00809
14 Jan 202270.0570.0570.0570.0570.05809
13 Jan 202269.2569.2569.2569.2569.255
12 Jan 202269.2569.2569.2569.2569.2554
11 Jan 202268.9568.9568.8768.8768.8799
10 Jan 202267.2267.2267.2267.2267.2231
07 Jan 202267.7467.7467.7467.7467.7422
06 Jan 202267.9667.9667.9667.9667.9622
05 Jan 202267.5067.5067.5067.5067.503
04 Jan 202267.5967.5967.5967.5967.593
03 Jan 202266.7066.7066.7066.7066.7022
31 Dec 202165.4965.4965.4965.4965.491
30 Dec 202166.9566.9566.9566.9566.951
29 Dec 202166.6966.6966.6966.6966.6951
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...