Australia markets closed

Crude Oil Nov 23 (CLX23.NYM)

NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
83.85-0.82 (-0.97%)
As of 01:57PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 July 202284.6784.6784.6784.6784.67285
30 June 202283.9183.9183.9183.9183.91285
29 June 202287.1287.1287.1287.1287.12189
28 June 202288.6488.6488.6488.6488.64389
27 June 202286.2986.2986.2986.2986.29389
24 June 202285.0185.0185.0185.0185.01856
23 June 202284.0684.0683.3083.3083.30227
22 June 202286.6086.6086.6086.6086.60426
21 June 202288.5688.5688.5688.5688.56467
20 June 2022------
17 June 202288.0088.0088.0088.0088.00519
16 June 202292.3092.3192.3092.3192.31319
15 June 202291.2591.2591.2591.2591.25533
14 June 202292.3692.3692.3692.3692.36264
13 June 202293.8393.8393.8393.8393.831,425
10 June 202293.4393.4393.4393.4393.43165
09 June 202294.3494.3494.3494.3494.34800
08 June 202293.8293.8293.8293.8293.82413
07 June 202292.0592.0592.0592.0592.05936
06 June 202290.0290.0290.0290.0290.0234
03 June 202290.2690.2690.2690.2690.26206
02 June 202289.5089.5089.5089.5089.50822
01 June 202288.2688.2688.2688.2688.26815
31 May 202287.3787.3787.3787.3787.37222
30 May 2022------
27 May 202288.1488.1488.1488.1488.14137
26 May 202287.6987.6987.6987.6987.691,100
25 May 202286.3886.3886.3886.3886.381,147
24 May 202285.8685.8685.8685.8685.86397
23 May 202285.5185.5185.5185.5185.5191
20 May 202284.5084.5084.5084.5084.50239
19 May 202284.8384.8384.8384.8384.83164
18 May 202283.4283.4283.4283.4283.42161
17 May 202285.3685.3685.3685.3685.3690
16 May 202286.1286.1286.1286.1286.12466
13 May 202285.6885.6885.6885.6885.6853
12 May 202284.3384.3384.3384.3384.33192
11 May 202284.7884.7884.7884.7884.78347
10 May 202280.9380.9380.9380.9380.93921
09 May 202282.1182.1182.1182.1182.1160
06 May 202285.5385.5385.5385.5385.5341
05 May 202284.9784.9784.9784.9784.97605
04 May 202284.7084.7084.7084.7084.7094
03 May 202281.8981.8981.8981.8981.89133
02 May 202282.3382.3382.3382.3382.3372
29 Apr 202281.7781.7781.7781.7781.77975
28 Apr 202282.5082.5082.5082.5082.5071
27 Apr 202282.3082.3082.3082.3082.30331
26 Apr 202282.3182.3182.3182.3182.31116
25 Apr 202281.4881.4881.4881.4881.48152
22 Apr 202283.1783.1783.1783.1783.1713
21 Apr 202285.2685.2685.2685.2685.2657
20 Apr 202283.8683.8683.8683.8683.86541
19 Apr 202283.4383.4383.4383.4383.43278
18 Apr 202287.3987.4287.1487.1487.14203
14 Apr 202287.5487.5487.5487.5487.54827
13 Apr 202287.3487.3487.3487.3487.34140
12 Apr 202285.7785.7785.7785.7785.77421
11 Apr 202283.6883.6883.6883.6883.68231
08 Apr 202285.2485.2485.2485.2485.2431
07 Apr 202284.2984.2984.2984.2984.291,120
06 Apr 202283.3883.3883.3883.3883.381,629
05 Apr 202285.3685.3685.3685.3685.36216
04 Apr 202286.1886.1886.1886.1886.1898
01 Apr 202284.2084.2084.2084.2084.20154
31 Mar 202281.5881.5881.5881.5881.58978
30 Mar 202282.3582.3582.3582.3582.35275
29 Mar 202280.3380.3380.3380.3380.33191
28 Mar 202280.3080.3080.3080.3080.3083
25 Mar 202283.4583.4582.4883.4583.45137
24 Mar 202282.2482.2482.2482.2482.241,039
23 Mar 202284.2884.2884.2884.2884.28265
22 Mar 202282.4882.4882.4882.4882.48563
21 Mar 202283.0283.0283.0283.0283.02366
18 Mar 202280.3280.3280.3280.3280.3293
17 Mar 202279.8379.8379.8379.8379.8331
16 Mar 202275.8475.8475.8475.8475.84277
15 Mar 202277.0077.0077.0077.0077.00418
14 Mar 202278.0578.0578.0578.0578.05346
11 Mar 202280.9580.9580.9580.9580.95121
10 Mar 202278.2978.2978.2978.2978.29142
09 Mar 202277.3777.3777.3777.3777.37549
08 Mar 202286.2986.6484.0284.0284.02248
07 Mar 202285.8985.8985.8985.8985.89558
04 Mar 202285.4985.4985.4985.4985.492,536
03 Mar 202279.9080.5679.1480.5680.56537
02 Mar 202279.9479.9479.9479.9479.941,198
01 Mar 202276.4276.4276.4276.4276.42576
28 Feb 202275.1375.1375.1375.1375.13576
25 Feb 202274.9474.9474.8174.8474.841,659
24 Feb 202280.0080.0275.0275.5475.541,659
23 Feb 202276.9976.9976.9976.9976.99254
22 Feb 202276.2176.2176.2176.2176.21416
18 Feb 202275.0175.0175.0175.0175.01117
17 Feb 202274.4474.4474.4474.4474.44117
16 Feb 202274.8474.8474.8474.8474.8447
15 Feb 202274.1174.1174.1174.1174.11219
14 Feb 202276.3476.3476.3476.3476.34953
11 Feb 202275.9475.9475.9475.9475.9437
10 Feb 202274.9174.9174.7074.9174.91121
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...