Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

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

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Oct 2023	90.82	91.81	90.62	91.74	91.74	53,343
29 Sept 2023	91.76	93.10	90.35	90.79	90.79	406,709
28 Sept 2023	93.78	95.03	91.39	91.71	91.71	406,709
27 Sept 2023	90.53	94.17	90.40	93.68	93.68	504,630
26 Sept 2023	89.88	90.74	88.19	90.39	90.39	318,016
25 Sept 2023	90.55	90.83	89.03	89.68	89.68	328,369
22 Sept 2023	89.62	91.33	89.31	90.03	90.03	402,087
21 Sept 2023	89.30	90.98	88.37	89.63	89.63	351,032
20 Sept 2023	90.63	91.07	88.97	89.66	89.66	457,854
19 Sept 2023	90.97	92.43	90.31	90.48	90.48	537,522
18 Sept 2023	90.41	91.36	89.91	90.58	90.58	414,189
15 Sept 2023	90.07	90.56	88.65	90.02	90.02	321,843
14 Sept 2023	88.19	90.20	88.04	89.61	89.61	257,676
13 Sept 2023	88.07	88.92	87.66	87.88	87.88	250,863
12 Sept 2023	86.62	88.62	86.58	88.16	88.16	217,683
11 Sept 2023	86.74	87.49	86.12	86.66	86.66	179,003
08 Sept 2023	86.01	87.20	85.49	86.81	86.81	125,624
07 Sept 2023	86.80	86.99	85.68	86.15	86.15	111,072
06 Sept 2023	86.02	87.27	85.31	86.79	86.79	135,352
05 Sept 2023	85.19	87.25	84.29	86.01	86.01	154,052
01 Sept 2023	82.90	85.19	82.78	84.75	84.75	169,832
31 Aug 2023	81.14	83.02	81.00	82.96	82.96	150,232
30 Aug 2023	80.78	81.54	80.43	81.12	81.12	80,256
29 Aug 2023	79.55	80.91	78.94	80.68	80.68	88,145
28 Aug 2023	79.69	80.44	79.25	79.67	79.67	71,326
25 Aug 2023	78.49	79.98	77.82	79.49	79.49	165,215
24 Aug 2023	78.30	78.95	77.32	78.66	78.66	149,903
23 Aug 2023	79.35	79.60	77.34	78.59	78.59	127,191
22 Aug 2023	79.88	80.06	79.18	79.35	79.35	102,496
21 Aug 2023	80.27	81.24	79.62	79.76	79.76	95,025
18 Aug 2023	79.30	80.47	78.63	80.20	80.20	115,528
17 Aug 2023	78.57	80.18	78.31	79.51	79.51	114,017
16 Aug 2023	80.25	80.57	78.38	78.73	78.73	102,417
15 Aug 2023	81.39	81.77	79.52	80.05	80.05	88,487
14 Aug 2023	81.87	81.91	80.69	81.37	81.37	61,785
11 Aug 2023	81.82	82.59	81.31	82.02	82.02	90,254
10 Aug 2023	82.91	83.49	81.55	81.80	81.80	96,780
09 Aug 2023	81.80	83.26	81.62	83.07	83.07	164,665
08 Aug 2023	81.56	81.98	79.12	81.85	81.85	111,122
07 Aug 2023	81.78	82.20	80.65	81.02	81.02	63,855
04 Aug 2023	80.79	82.11	80.56	81.75	81.75	55,712
03 Aug 2023	78.93	80.93	77.96	80.61	80.61	84,284
02 Aug 2023	81.10	81.44	78.27	78.73	78.73	78,373
01 Aug 2023	80.77	81.23	79.76	80.46	80.46	64,660
31 July 2023	79.79	81.01	79.30	80.84	80.84	53,370
28 July 2023	78.87	79.87	78.30	79.76	79.76	60,158
27 July 2023	78.07	79.57	78.07	79.18	79.18	75,871
26 July 2023	78.41	78.83	77.76	78.01	78.01	69,939
25 July 2023	78.07	78.99	77.53	78.75	78.75	71,957
24 July 2023	76.29	78.45	75.84	78.02	78.02	68,818
21 July 2023	75.24	76.63	75.21	76.45	76.45	59,179
20 July 2023	74.89	75.70	74.20	75.16	75.16	64,181
19 July 2023	75.25	76.24	74.59	74.86	74.86	52,334
18 July 2023	73.64	75.34	73.43	75.14	75.14	63,408
17 July 2023	74.39	75.43	73.40	73.66	73.66	36,298
14 July 2023	76.30	76.40	74.49	74.75	74.75	33,370
13 July 2023	74.94	76.46	74.72	76.13	76.13	59,544
12 July 2023	74.06	75.23	73.95	74.91	74.91	44,837
11 July 2023	72.53	74.20	72.43	74.11	74.11	36,010
10 July 2023	73.01	73.35	72.09	72.39	72.39	40,389
07 July 2023	71.24	73.11	70.77	73.05	73.05	44,619
06 July 2023	71.48	71.84	69.89	71.28	71.28	56,035
05 July 2023	70.01	71.82	69.79	71.50	71.50	46,589
03 July 2023	70.58	71.61	69.53	69.62	69.62	22,991
30 June 2023	69.73	70.94	69.64	70.58	70.58	50,357
29 June 2023	69.44	70.62	69.10	69.97	69.97	35,120
28 June 2023	68.27	69.87	67.50	69.73	69.73	59,687
27 June 2023	69.53	70.17	67.85	68.01	68.01	64,778
26 June 2023	69.51	70.10	68.86	69.48	69.48	29,291
23 June 2023	69.62	69.66	67.53	69.24	69.24	35,192
22 June 2023	71.93	72.13	69.00	69.47	69.47	50,097
21 June 2023	70.40	72.19	70.40	72.09	72.09	25,208
20 June 2023	71.25	71.76	69.46	70.75	70.75	22,948
16 June 2023	70.50	71.59	69.97	71.51	71.51	23,801
15 June 2023	68.61	70.77	67.88	70.52	70.52	27,700
14 June 2023	69.06	70.18	68.03	68.19	68.19	30,514
13 June 2023	67.20	69.55	67.20	69.24	69.24	32,767
12 June 2023	69.61	69.61	66.67	66.95	66.95	37,512
09 June 2023	70.38	71.22	69.66	69.71	69.71	31,440
08 June 2023	71.68	72.37	68.66	70.64	70.64	41,386
07 June 2023	71.00	72.26	70.33	71.71	71.71	21,033
06 June 2023	71.01	71.42	69.43	70.88	70.88	35,502
05 June 2023	73.02	73.17	70.94	71.28	71.28	21,188
02 June 2023	69.46	71.37	69.45	70.97	70.97	22,183
01 June 2023	67.20	70.28	67.14	69.45	69.45	20,047
31 May 2023	68.86	69.01	66.78	67.64	67.64	22,721
30 May 2023	72.39	72.39	68.53	68.94	68.94	23,031
26 May 2023	70.99	72.14	70.77	71.84	71.84	13,760
25 May 2023	73.09	73.09	70.17	71.03	71.03	28,097
24 May 2023	72.56	73.30	72.06	73.16	73.16	25,324
23 May 2023	71.00	72.50	70.68	71.76	71.76	23,822
22 May 2023	70.64	71.25	69.60	70.87	70.87	11,715
19 May 2023	71.15	72.44	70.16	70.55	70.55	11,929
18 May 2023	71.60	71.81	70.55	70.94	70.94	15,837
17 May 2023	69.43	72.00	69.02	71.71	71.71	16,376
16 May 2023	70.20	70.36	69.25	69.56	69.56	9,173
15 May 2023	68.48	70.28	68.14	69.81	69.81	8,642
12 May 2023	69.40	70.33	68.68	68.73	68.73	12,189
11 May 2023	71.42	71.99	69.46	69.60	69.60	14,820
10 May 2023	71.59	72.27	70.74	71.21	71.21	11,456
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,235.50-14.20(-0.20%)

AUD/USD0.6400-0.0037(-0.58%)

ASX 2007,033.20-15.40(-0.22%)

OIL91.74+0.95(+1.05%)

GOLD1,850.70-15.40(-0.83%)

Bitcoin AUD44,257.79+1,748.10(+4.11%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Crude Oil Nov 23 (CLX23.NYM)

ALL ORDS
7,235.50
-14.20(-0.20%)

AUD/USD
0.6400
-0.0037(-0.58%)

ASX 200
7,033.20
-15.40(-0.22%)

OIL
91.74
+0.95(+1.05%)

GOLD
1,850.70
-15.40(-0.83%)

Bitcoin AUD
44,257.79
+1,748.10(+4.11%)