Australia markets closed

Crude Oil Dec 22 (CLZ22.NYM)

NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
96.78-0.52 (-0.53%)
As of 05:51AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
04 July 202297.4197.9796.2196.7896.785,264
01 July 202295.6998.0794.4697.3097.3083,894
30 June 202299.39100.2395.3495.5695.5683,894
29 June 2022101.17102.9398.8499.2899.2863,029
28 June 202298.92101.5898.59101.18101.1857,509
27 June 202296.2299.1895.0298.4498.4452,152
24 June 202294.5197.9893.8896.8396.8374,915
23 June 202296.9098.3594.4394.9794.9787,249
22 June 2022101.28101.2894.5198.1598.15102,788
21 June 2022100.02102.5098.84101.07101.0776,093
20 June 2022100.02101.0598.84100.88100.88103,887
17 June 2022105.32106.7798.6999.7699.76103,887
16 June 2022104.79106.39102.47106.04106.0493,608
15 June 2022106.58106.90103.64104.31104.3177,644
14 June 2022108.30109.97104.85106.36106.3682,951
13 June 2022107.65109.25105.14108.10108.1071,809
10 June 2022109.38110.00106.25108.22108.2274,732
09 June 2022110.34110.74109.03109.51109.5150,918
08 June 2022107.89110.78107.57109.95109.9560,400
07 June 2022106.73108.27105.86107.58107.5866,737
06 June 2022106.75107.58105.35105.92105.9246,037
03 June 2022104.62107.19102.93105.91105.9140,168
02 June 2022102.39104.8199.96104.21104.2175,964
01 June 2022102.50103.91101.71102.72102.7264,462
31 May 2022102.05105.62100.89101.42101.4289,176
30 May 2022------
27 May 2022101.46102.13100.04102.05102.0538,873
26 May 202298.85101.6698.19101.21101.2157,920
25 May 202298.4099.0897.7998.5698.5634,262
24 May 202297.6798.9996.2697.8697.8646,397
23 May 202296.8798.0396.1597.6997.6939,302
20 May 202295.9997.2595.3896.7096.7037,645
19 May 202294.5996.8692.3996.7196.7174,945
18 May 202297.5698.7893.8194.4894.4876,330
17 May 202298.9499.9996.6297.2297.2260,447
16 May 202297.9999.6495.9098.9998.9959,008
13 May 202295.7197.9095.3497.8597.8545,892
12 May 202295.4995.9892.9295.1995.1961,698
11 May 202290.5095.6889.9095.4095.4069,308
10 May 202293.6894.3490.6290.9590.9575,403
09 May 202299.4099.4092.8793.5393.5374,039
06 May 202297.4199.3596.2898.7398.7366,401
05 May 202296.7799.6695.8697.3197.3167,833
04 May 202293.5997.5693.1497.0497.0455,743
03 May 202293.9594.5892.2892.7092.7044,971
02 May 202292.6194.7490.7193.9493.9454,234
29 Apr 202293.8095.7192.8193.3393.3354,160
28 Apr 202292.9294.4191.4494.1594.1562,628
27 Apr 202293.1093.7091.5793.1193.1141,087
26 Apr 202291.2293.8590.4592.8992.8950,196
25 Apr 202292.8592.9888.7091.1291.1254,488
22 Apr 202295.7995.9792.6593.6893.6833,491
21 Apr 202294.8096.9994.4195.8995.8940,870
20 Apr 202294.3895.6893.1794.4994.4949,128
19 Apr 202297.8298.6693.6093.9193.9160,063
18 Apr 202297.7199.6196.9798.4398.4333,926
14 Apr 202296.6898.6395.2498.2998.2949,838
13 Apr 202294.6097.1893.9497.0697.0665,871
12 Apr 202291.5494.9191.1994.6294.6271,115
11 Apr 202293.1393.1689.0090.5890.5870,359
08 Apr 202291.5293.1090.2992.9992.9944,900
07 Apr 202291.5092.3189.2691.1991.1973,862
06 Apr 202293.2295.0990.0090.3790.3768,822
05 Apr 202294.4995.7991.9593.7493.7450,128
04 Apr 202291.5094.6690.7094.4794.4759,741
01 Apr 202290.8591.8388.7091.3391.3366,889
31 Mar 202292.4392.9988.9889.6089.6096,229
30 Mar 202290.5292.9389.7592.8692.8636,951
29 Mar 202288.0991.1285.3589.6889.6866,895
28 Mar 202293.5093.5087.1289.6189.6152,036
25 Mar 202292.8395.0290.7994.8394.8346,080
24 Mar 202295.1696.8592.4793.4893.4841,016
23 Mar 202292.4595.9192.1695.7295.7253,899
22 Mar 202293.5794.8291.4592.6992.6945,608
21 Mar 202289.1293.5789.0893.2593.2541,921
18 Mar 202288.3090.2487.6189.2089.2031,678
17 Mar 202282.6588.8882.4688.1288.1254,195
16 Mar 202283.5086.3882.2382.7082.7048,280
15 Mar 202286.9486.9882.0984.1384.1384,308
14 Mar 202290.2590.7685.6986.7686.7664,334
11 Mar 202287.6790.3885.6490.2390.2357,965
10 Mar 202288.2090.5885.1986.8186.8186,578
09 Mar 202297.9999.0780.8086.1786.17126,783
08 Mar 202296.32100.7593.9796.7796.77110,147
07 Mar 202295.51104.8092.5296.2896.2892,224
04 Mar 202288.2294.6988.2294.4294.42110,566
03 Mar 202287.0089.6885.7187.6587.65117,419
02 Mar 202285.5088.0084.1087.3187.31151,287
01 Mar 202282.3585.4482.2083.6883.6895,091
28 Feb 202283.0085.9581.9282.2482.2495,091
25 Feb 202282.0483.7480.2881.0381.03169,606
24 Feb 202283.1088.0680.6381.6881.68169,606
23 Feb 202281.9783.9481.6282.8382.8361,346
22 Feb 202281.4584.1679.9882.1182.1177,562
18 Feb 202279.9481.2478.4080.7480.7460,617
17 Feb 202279.4380.8678.8579.9779.9760,617
16 Feb 202280.0781.3578.6780.8280.8284,273
15 Feb 202282.0482.2979.1479.9179.9172,628
14 Feb 202282.0083.0381.0082.7082.7065,913
11 Feb 202280.4482.6479.6581.9281.9298,501
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...