Australia markets closed

Crude Oil Nov 23 (CLX23.NYM)

NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
67.92+0.66 (+0.98%)
As of 05:57AM EDT. Market open.
Time period:
21 Mar 2022 - 21 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Mar 202366.6067.9366.5167.9267.92814
20 Mar 202366.3167.3464.2967.2667.267,554
17 Mar 202368.1568.8265.4366.5166.517,554
16 Mar 202367.2168.4065.3067.7167.716,776
15 Mar 202370.7571.2965.2766.8766.8712,770
14 Mar 202372.5172.8369.9070.3470.345,921
13 Mar 202374.9975.2771.1273.3473.347,149
10 Mar 202373.7875.2673.4375.0175.013,450
09 Mar 202375.1776.1374.0074.1774.177,767
08 Mar 202376.0876.0874.7175.0975.094,445
07 Mar 202378.7678.7775.7275.9475.944,607
06 Mar 202376.8978.5276.7878.4578.453,718
03 Mar 202376.1477.8874.9577.8077.804,432
02 Mar 202375.6276.5875.5776.3876.387,571
01 Mar 202375.3075.8274.6175.7575.753,549
28 Feb 202374.1275.8074.1275.0775.073,483
27 Feb 202374.5874.6673.6774.0674.061,297
24 Feb 202374.8674.9073.1274.8774.872,611
23 Feb 202373.1774.6873.1774.2874.283,795
22 Feb 202374.7274.7273.0073.0573.053,109
21 Feb 202376.0476.1074.5374.9274.922,531
17 Feb 202376.0576.0574.0174.9874.982,484
16 Feb 202377.4877.7176.4076.9176.916,826
15 Feb 202376.5077.3176.0677.0677.067,401
14 Feb 202377.6077.7876.5177.3877.382,842
13 Feb 202377.1678.3477.1178.0678.066,018
10 Feb 202375.8377.7175.8377.6177.617,166
09 Feb 202376.8376.8775.1176.1876.186,479
08 Feb 202375.6176.7575.6176.7076.705,625
07 Feb 202373.8275.8273.8275.5975.596,411
06 Feb 202372.8473.6271.7273.3373.335,380
03 Feb 202374.4776.4372.3872.4872.486,414
02 Feb 202375.5275.6674.0774.7374.734,463
01 Feb 202377.7777.7774.7475.0075.004,180
31 Jan 202375.8877.3675.3077.2077.204,053
30 Jan 202378.0378.0375.8976.0976.093,220
27 Jan 202379.2379.9677.3077.6377.635,401
26 Jan 202378.6179.7378.6178.9578.954,272
25 Jan 202378.7479.2678.3078.4678.463,113
24 Jan 202379.8680.0278.4278.6678.663,405
23 Jan 202379.3880.5079.1880.0580.056,932
20 Jan 202379.0079.7178.6179.5679.564,942
19 Jan 202377.0179.2677.0178.7478.748,061
18 Jan 202378.8579.5677.8677.8677.866,235
17 Jan 202377.6579.1277.3078.1578.157,467
16 Jan 202377.6577.6577.3077.3677.366,479
13 Jan 202377.0078.3776.8078.2978.296,479
12 Jan 202376.7877.6576.3077.2277.224,361
11 Jan 202374.2376.5574.2376.5076.505,077
10 Jan 202374.4275.2773.9274.6474.643,905
09 Jan 202373.7275.6873.7274.4974.495,401
06 Jan 202373.8474.4473.0973.4673.462,469
05 Jan 202373.0174.1272.5273.2773.273,761
04 Jan 202375.7775.7772.5672.5672.563,048
03 Jan 202377.1078.4875.2875.3975.393,199
02 Jan 2023------
30 Dec 202276.4777.8175.7177.8177.811,739
29 Dec 202276.3676.5475.1576.0576.052,447
28 Dec 202277.1377.3875.7176.7676.761,965
27 Dec 202277.4878.0676.8077.0777.072,140
26 Dec 2022------
23 Dec 202275.1276.9675.1276.8476.844,548
22 Dec 202275.3476.3474.1374.4974.491,927
21 Dec 202273.7575.6373.7575.2975.292,542
20 Dec 202273.5874.4372.6474.0274.023,172
19 Dec 202273.5673.8372.7673.3673.361,433
16 Dec 202274.1174.1172.2472.7972.792,267
15 Dec 202274.8175.0673.7373.9473.942,305
14 Dec 202274.2075.7574.0175.4475.443,763
13 Dec 202273.7074.7073.1074.3474.344,800
12 Dec 202271.4473.3771.0873.0273.022,701
09 Dec 202271.6072.4570.9971.5171.513,324
08 Dec 202272.5873.3471.0071.5771.576,681
07 Dec 202274.0174.4972.1572.2372.233,480
06 Dec 202276.7676.7673.5973.9473.943,844
05 Dec 202279.5180.1676.2276.2576.254,705
02 Dec 202278.4678.7077.6878.2278.222,057
01 Dec 202278.1479.3878.0078.3178.312,439
30 Nov 202276.4378.4376.2578.3678.362,685
29 Nov 202275.5676.6875.2876.0276.023,164
28 Nov 202274.2775.3972.6075.1475.142,875
25 Nov 202275.3476.7074.4774.5674.562,503
23 Nov 202276.7976.9674.6175.6375.635,267
22 Nov 202276.5477.4176.5376.7376.731,718
21 Nov 202275.3476.5972.9776.3876.383,426
18 Nov 202276.6677.0674.3875.5475.543,498
17 Nov 202277.4777.5775.8476.1476.141,224
16 Nov 202278.0478.3277.7178.0078.00849
15 Nov 202277.6780.5477.6779.3779.371,064
14 Nov 202279.3479.3477.7677.9277.921,229
11 Nov 202279.3979.9078.8979.4279.421,803
10 Nov 202277.9578.1177.0177.5677.56834
09 Nov 202279.5279.5277.0977.2077.201,098
08 Nov 202280.9081.3979.3779.5179.511,625
07 Nov 202280.0181.9380.0181.2681.261,276
04 Nov 202281.8981.9081.2381.4381.433,131
03 Nov 202278.6479.1678.5578.7078.70600
02 Nov 202278.1279.8977.7779.7679.761,398
01 Nov 202278.5178.5178.0178.0178.01704
31 Oct 202277.0077.2875.9576.9076.90880
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...