News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

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

Date	Open	High	Low	Close*	Adj. close**	Volume
04 July 2022	97.41	97.97	96.21	96.78	96.78	5,264
01 July 2022	95.69	98.07	94.46	97.30	97.30	83,894
30 June 2022	99.39	100.23	95.34	95.56	95.56	83,894
29 June 2022	101.17	102.93	98.84	99.28	99.28	63,029
28 June 2022	98.92	101.58	98.59	101.18	101.18	57,509
27 June 2022	96.22	99.18	95.02	98.44	98.44	52,152
24 June 2022	94.51	97.98	93.88	96.83	96.83	74,915
23 June 2022	96.90	98.35	94.43	94.97	94.97	87,249
22 June 2022	101.28	101.28	94.51	98.15	98.15	102,788
21 June 2022	100.02	102.50	98.84	101.07	101.07	76,093
20 June 2022	100.02	101.05	98.84	100.88	100.88	103,887
17 June 2022	105.32	106.77	98.69	99.76	99.76	103,887
16 June 2022	104.79	106.39	102.47	106.04	106.04	93,608
15 June 2022	106.58	106.90	103.64	104.31	104.31	77,644
14 June 2022	108.30	109.97	104.85	106.36	106.36	82,951
13 June 2022	107.65	109.25	105.14	108.10	108.10	71,809
10 June 2022	109.38	110.00	106.25	108.22	108.22	74,732
09 June 2022	110.34	110.74	109.03	109.51	109.51	50,918
08 June 2022	107.89	110.78	107.57	109.95	109.95	60,400
07 June 2022	106.73	108.27	105.86	107.58	107.58	66,737
06 June 2022	106.75	107.58	105.35	105.92	105.92	46,037
03 June 2022	104.62	107.19	102.93	105.91	105.91	40,168
02 June 2022	102.39	104.81	99.96	104.21	104.21	75,964
01 June 2022	102.50	103.91	101.71	102.72	102.72	64,462
31 May 2022	102.05	105.62	100.89	101.42	101.42	89,176
30 May 2022	-	-	-	-	-	-
27 May 2022	101.46	102.13	100.04	102.05	102.05	38,873
26 May 2022	98.85	101.66	98.19	101.21	101.21	57,920
25 May 2022	98.40	99.08	97.79	98.56	98.56	34,262
24 May 2022	97.67	98.99	96.26	97.86	97.86	46,397
23 May 2022	96.87	98.03	96.15	97.69	97.69	39,302
20 May 2022	95.99	97.25	95.38	96.70	96.70	37,645
19 May 2022	94.59	96.86	92.39	96.71	96.71	74,945
18 May 2022	97.56	98.78	93.81	94.48	94.48	76,330
17 May 2022	98.94	99.99	96.62	97.22	97.22	60,447
16 May 2022	97.99	99.64	95.90	98.99	98.99	59,008
13 May 2022	95.71	97.90	95.34	97.85	97.85	45,892
12 May 2022	95.49	95.98	92.92	95.19	95.19	61,698
11 May 2022	90.50	95.68	89.90	95.40	95.40	69,308
10 May 2022	93.68	94.34	90.62	90.95	90.95	75,403
09 May 2022	99.40	99.40	92.87	93.53	93.53	74,039
06 May 2022	97.41	99.35	96.28	98.73	98.73	66,401
05 May 2022	96.77	99.66	95.86	97.31	97.31	67,833
04 May 2022	93.59	97.56	93.14	97.04	97.04	55,743
03 May 2022	93.95	94.58	92.28	92.70	92.70	44,971
02 May 2022	92.61	94.74	90.71	93.94	93.94	54,234
29 Apr 2022	93.80	95.71	92.81	93.33	93.33	54,160
28 Apr 2022	92.92	94.41	91.44	94.15	94.15	62,628
27 Apr 2022	93.10	93.70	91.57	93.11	93.11	41,087
26 Apr 2022	91.22	93.85	90.45	92.89	92.89	50,196
25 Apr 2022	92.85	92.98	88.70	91.12	91.12	54,488
22 Apr 2022	95.79	95.97	92.65	93.68	93.68	33,491
21 Apr 2022	94.80	96.99	94.41	95.89	95.89	40,870
20 Apr 2022	94.38	95.68	93.17	94.49	94.49	49,128
19 Apr 2022	97.82	98.66	93.60	93.91	93.91	60,063
18 Apr 2022	97.71	99.61	96.97	98.43	98.43	33,926
14 Apr 2022	96.68	98.63	95.24	98.29	98.29	49,838
13 Apr 2022	94.60	97.18	93.94	97.06	97.06	65,871
12 Apr 2022	91.54	94.91	91.19	94.62	94.62	71,115
11 Apr 2022	93.13	93.16	89.00	90.58	90.58	70,359
08 Apr 2022	91.52	93.10	90.29	92.99	92.99	44,900
07 Apr 2022	91.50	92.31	89.26	91.19	91.19	73,862
06 Apr 2022	93.22	95.09	90.00	90.37	90.37	68,822
05 Apr 2022	94.49	95.79	91.95	93.74	93.74	50,128
04 Apr 2022	91.50	94.66	90.70	94.47	94.47	59,741
01 Apr 2022	90.85	91.83	88.70	91.33	91.33	66,889
31 Mar 2022	92.43	92.99	88.98	89.60	89.60	96,229
30 Mar 2022	90.52	92.93	89.75	92.86	92.86	36,951
29 Mar 2022	88.09	91.12	85.35	89.68	89.68	66,895
28 Mar 2022	93.50	93.50	87.12	89.61	89.61	52,036
25 Mar 2022	92.83	95.02	90.79	94.83	94.83	46,080
24 Mar 2022	95.16	96.85	92.47	93.48	93.48	41,016
23 Mar 2022	92.45	95.91	92.16	95.72	95.72	53,899
22 Mar 2022	93.57	94.82	91.45	92.69	92.69	45,608
21 Mar 2022	89.12	93.57	89.08	93.25	93.25	41,921
18 Mar 2022	88.30	90.24	87.61	89.20	89.20	31,678
17 Mar 2022	82.65	88.88	82.46	88.12	88.12	54,195
16 Mar 2022	83.50	86.38	82.23	82.70	82.70	48,280
15 Mar 2022	86.94	86.98	82.09	84.13	84.13	84,308
14 Mar 2022	90.25	90.76	85.69	86.76	86.76	64,334
11 Mar 2022	87.67	90.38	85.64	90.23	90.23	57,965
10 Mar 2022	88.20	90.58	85.19	86.81	86.81	86,578
09 Mar 2022	97.99	99.07	80.80	86.17	86.17	126,783
08 Mar 2022	96.32	100.75	93.97	96.77	96.77	110,147
07 Mar 2022	95.51	104.80	92.52	96.28	96.28	92,224
04 Mar 2022	88.22	94.69	88.22	94.42	94.42	110,566
03 Mar 2022	87.00	89.68	85.71	87.65	87.65	117,419
02 Mar 2022	85.50	88.00	84.10	87.31	87.31	151,287
01 Mar 2022	82.35	85.44	82.20	83.68	83.68	95,091
28 Feb 2022	83.00	85.95	81.92	82.24	82.24	95,091
25 Feb 2022	82.04	83.74	80.28	81.03	81.03	169,606
24 Feb 2022	83.10	88.06	80.63	81.68	81.68	169,606
23 Feb 2022	81.97	83.94	81.62	82.83	82.83	61,346
22 Feb 2022	81.45	84.16	79.98	82.11	82.11	77,562
18 Feb 2022	79.94	81.24	78.40	80.74	80.74	60,617
17 Feb 2022	79.43	80.86	78.85	79.97	79.97	60,617
16 Feb 2022	80.07	81.35	78.67	80.82	80.82	84,273
15 Feb 2022	82.04	82.29	79.14	79.91	79.91	72,628
14 Feb 2022	82.00	83.03	81.00	82.70	82.70	65,913
11 Feb 2022	80.44	82.64	79.65	81.92	81.92	98,501
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,796.90+76.50(+1.14%)

AUD/USD0.6880+0.0062(+0.91%)

ASX 2006,612.60+72.70(+1.11%)

OIL107.94-0.49(-0.45%)

GOLD1,806.60+5.10(+0.28%)

BTC-AUD28,166.51+322.29(+1.16%)

News that makes you smarter and richer... For free.

Crude Oil Dec 22 (CLZ22.NYM)

ALL ORDS
6,796.90
+76.50(+1.14%)

AUD/USD
0.6880
+0.0062(+0.91%)

ASX 200
6,612.60
+72.70(+1.11%)

OIL
107.94
-0.49(-0.45%)

GOLD
1,806.60
+5.10(+0.28%)

BTC-AUD
28,166.51
+322.29(+1.16%)