Australia markets closed

Crude Oil Nov 23 (CLX23.NYM)

NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
91.74+0.95 (+1.05%)
As of 06:43AM EDT. Market open.
Time period:
02 Oct 2022 - 02 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
02 Oct 202390.8291.8190.6291.7491.7453,343
29 Sept 202391.7693.1090.3590.7990.79406,709
28 Sept 202393.7895.0391.3991.7191.71406,709
27 Sept 202390.5394.1790.4093.6893.68504,630
26 Sept 202389.8890.7488.1990.3990.39318,016
25 Sept 202390.5590.8389.0389.6889.68328,369
22 Sept 202389.6291.3389.3190.0390.03402,087
21 Sept 202389.3090.9888.3789.6389.63351,032
20 Sept 202390.6391.0788.9789.6689.66457,854
19 Sept 202390.9792.4390.3190.4890.48537,522
18 Sept 202390.4191.3689.9190.5890.58414,189
15 Sept 202390.0790.5688.6590.0290.02321,843
14 Sept 202388.1990.2088.0489.6189.61257,676
13 Sept 202388.0788.9287.6687.8887.88250,863
12 Sept 202386.6288.6286.5888.1688.16217,683
11 Sept 202386.7487.4986.1286.6686.66179,003
08 Sept 202386.0187.2085.4986.8186.81125,624
07 Sept 202386.8086.9985.6886.1586.15111,072
06 Sept 202386.0287.2785.3186.7986.79135,352
05 Sept 202385.1987.2584.2986.0186.01154,052
01 Sept 202382.9085.1982.7884.7584.75169,832
31 Aug 202381.1483.0281.0082.9682.96150,232
30 Aug 202380.7881.5480.4381.1281.1280,256
29 Aug 202379.5580.9178.9480.6880.6888,145
28 Aug 202379.6980.4479.2579.6779.6771,326
25 Aug 202378.4979.9877.8279.4979.49165,215
24 Aug 202378.3078.9577.3278.6678.66149,903
23 Aug 202379.3579.6077.3478.5978.59127,191
22 Aug 202379.8880.0679.1879.3579.35102,496
21 Aug 202380.2781.2479.6279.7679.7695,025
18 Aug 202379.3080.4778.6380.2080.20115,528
17 Aug 202378.5780.1878.3179.5179.51114,017
16 Aug 202380.2580.5778.3878.7378.73102,417
15 Aug 202381.3981.7779.5280.0580.0588,487
14 Aug 202381.8781.9180.6981.3781.3761,785
11 Aug 202381.8282.5981.3182.0282.0290,254
10 Aug 202382.9183.4981.5581.8081.8096,780
09 Aug 202381.8083.2681.6283.0783.07164,665
08 Aug 202381.5681.9879.1281.8581.85111,122
07 Aug 202381.7882.2080.6581.0281.0263,855
04 Aug 202380.7982.1180.5681.7581.7555,712
03 Aug 202378.9380.9377.9680.6180.6184,284
02 Aug 202381.1081.4478.2778.7378.7378,373
01 Aug 202380.7781.2379.7680.4680.4664,660
31 July 202379.7981.0179.3080.8480.8453,370
28 July 202378.8779.8778.3079.7679.7660,158
27 July 202378.0779.5778.0779.1879.1875,871
26 July 202378.4178.8377.7678.0178.0169,939
25 July 202378.0778.9977.5378.7578.7571,957
24 July 202376.2978.4575.8478.0278.0268,818
21 July 202375.2476.6375.2176.4576.4559,179
20 July 202374.8975.7074.2075.1675.1664,181
19 July 202375.2576.2474.5974.8674.8652,334
18 July 202373.6475.3473.4375.1475.1463,408
17 July 202374.3975.4373.4073.6673.6636,298
14 July 202376.3076.4074.4974.7574.7533,370
13 July 202374.9476.4674.7276.1376.1359,544
12 July 202374.0675.2373.9574.9174.9144,837
11 July 202372.5374.2072.4374.1174.1136,010
10 July 202373.0173.3572.0972.3972.3940,389
07 July 202371.2473.1170.7773.0573.0544,619
06 July 202371.4871.8469.8971.2871.2856,035
05 July 202370.0171.8269.7971.5071.5046,589
03 July 202370.5871.6169.5369.6269.6222,991
30 June 202369.7370.9469.6470.5870.5850,357
29 June 202369.4470.6269.1069.9769.9735,120
28 June 202368.2769.8767.5069.7369.7359,687
27 June 202369.5370.1767.8568.0168.0164,778
26 June 202369.5170.1068.8669.4869.4829,291
23 June 202369.6269.6667.5369.2469.2435,192
22 June 202371.9372.1369.0069.4769.4750,097
21 June 202370.4072.1970.4072.0972.0925,208
20 June 202371.2571.7669.4670.7570.7522,948
16 June 202370.5071.5969.9771.5171.5123,801
15 June 202368.6170.7767.8870.5270.5227,700
14 June 202369.0670.1868.0368.1968.1930,514
13 June 202367.2069.5567.2069.2469.2432,767
12 June 202369.6169.6166.6766.9566.9537,512
09 June 202370.3871.2269.6669.7169.7131,440
08 June 202371.6872.3768.6670.6470.6441,386
07 June 202371.0072.2670.3371.7171.7121,033
06 June 202371.0171.4269.4370.8870.8835,502
05 June 202373.0273.1770.9471.2871.2821,188
02 June 202369.4671.3769.4570.9770.9722,183
01 June 202367.2070.2867.1469.4569.4520,047
31 May 202368.8669.0166.7867.6467.6422,721
30 May 202372.3972.3968.5368.9468.9423,031
26 May 202370.9972.1470.7771.8471.8413,760
25 May 202373.0973.0970.1771.0371.0328,097
24 May 202372.5673.3072.0673.1673.1625,324
23 May 202371.0072.5070.6871.7671.7623,822
22 May 202370.6471.2569.6070.8770.8711,715
19 May 202371.1572.4470.1670.5570.5511,929
18 May 202371.6071.8170.5570.9470.9415,837
17 May 202369.4372.0069.0271.7171.7116,376
16 May 202370.2070.3669.2569.5669.569,173
15 May 202368.4870.2868.1469.8169.818,642
12 May 202369.4070.3368.6868.7368.7312,189
11 May 202371.4271.9969.4669.6069.6014,820
10 May 202371.5972.2770.7471.2171.2111,456
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...