Australia markets closed

Crude Oil Oct 23 (CLV23.NYM)

NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
89.00+4.98 (+5.93%)
At close: 10:23AM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 June 202285.7185.7185.7185.7185.71482
23 June 202284.0284.0284.0284.0284.02482
22 June 202287.3687.3687.3687.3687.36472
21 June 202289.0089.3789.0089.3789.37570
20 June 202289.0089.0089.0089.0089.00526
17 June 202288.7488.7488.7488.7488.74526
16 June 202293.1993.1993.1993.1993.19293
15 June 202292.1092.1092.1092.1092.10275
14 June 202293.2993.2993.2993.2993.29278
13 June 202294.8094.8094.8094.8094.801,397
10 June 202294.4794.4794.4794.4794.47378
09 June 202295.4095.4095.4095.4095.40611
08 June 202294.1095.3894.1094.8994.89292
07 June 202293.0693.0693.0693.0693.061,166
06 June 202291.1391.1391.0291.0291.02103
03 June 202291.2591.2591.2591.2591.25136
02 June 202290.4290.4290.4290.4290.421,482
01 June 202289.1289.1289.1289.1289.12471
31 May 202290.0090.0088.2088.2088.20194
30 May 2022------
27 May 202288.9988.9988.9988.9988.99719
26 May 202288.5188.5188.5188.5188.511,521
25 May 202287.1087.1087.1087.1087.101,506
24 May 202286.5886.5886.5886.5886.58785
23 May 202286.2386.2386.2386.2386.23289
20 May 202285.2285.2285.2285.2285.2258
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...