Australia markets open in 31 minutes

Crude Oil Dec 23 (CLZ23.NYM)

NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
86.70+0.26 (+0.30%)
As of 06:56PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
29 June 202286.7486.8186.7086.7086.709
28 June 202285.7088.4485.6887.9387.9315,289
27 June 202284.4086.1683.0085.6185.6115,289
24 June 202282.3885.3481.4184.3384.3326,196
23 June 202284.4585.7182.0782.6082.6026,081
22 June 202287.7087.7083.6085.8785.8739,719
21 June 202287.9489.4586.9887.7887.7826,533
20 June 202287.9488.5686.9888.2588.2542,634
17 June 202290.9391.5686.8687.2887.2842,634
16 June 202290.5891.7889.3691.4591.4530,269
15 June 202291.5991.8989.9090.4190.4123,391
14 June 202293.1693.9290.3791.4591.4526,073
13 June 202291.9293.4090.4592.8992.8923,057
10 June 202293.1193.4590.7492.4392.4322,279
09 June 202293.1693.5592.5093.3093.3024,371
08 June 202291.4093.4291.1492.7892.7824,491
07 June 202289.9991.5689.6891.0891.0826,143
06 June 202290.2990.4788.9889.0689.0619,247
03 June 202288.4090.2687.6089.3089.3017,442
02 June 202287.2189.1586.1788.6188.6129,309
01 June 202287.8488.2787.2387.4387.4326,188
31 May 202287.5089.0086.1186.5886.5834,619
30 May 2022------
27 May 202287.1287.5085.7687.3387.3314,725
26 May 202285.7687.2085.3586.9086.9023,502
25 May 202285.3785.8585.2285.6885.6816,040
24 May 202284.5485.8883.8785.1785.1719,481
23 May 202283.9685.0983.4484.8284.8213,654
20 May 202283.5884.2783.0883.8183.8115,385
19 May 202282.7884.2081.8784.1684.1629,661
18 May 202284.8485.6782.3082.8082.8025,515
17 May 202285.4286.0684.1984.6984.6916,942
16 May 202285.2585.9883.6285.3785.3713,846
13 May 202283.7685.0483.6684.9684.9615,929
12 May 202284.0584.3582.4083.6983.6918,357
11 May 202280.4884.2879.9384.1484.1420,946
10 May 202282.0082.6480.1280.3380.3334,453
09 May 202284.6985.1580.6481.4181.4122,928
06 May 202284.4585.1883.4184.7784.7717,884
05 May 202283.7085.5683.2284.2484.2422,579
04 May 202281.7484.3481.6483.9883.9817,157
03 May 202281.7582.2180.6681.2681.2612,276
02 May 202280.6782.3179.9281.6681.6616,496
29 Apr 202281.6382.9680.7881.1181.1119,057
28 Apr 202281.4182.2880.3881.8381.8320,375
27 Apr 202281.6882.2980.8081.6581.6516,707
26 Apr 202281.1482.6280.6481.6881.6818,835
25 Apr 202281.8082.1979.2880.9180.9118,049
22 Apr 202284.1584.4081.8082.5482.5410,423
21 Apr 202283.3185.3283.1684.6284.6214,311
20 Apr 202283.0184.5782.7283.2483.2419,100
19 Apr 202286.2286.4182.6082.8082.8019,675
18 Apr 202287.0087.4685.5086.4286.4211,194
14 Apr 202286.4187.0085.3386.8486.8416,803
13 Apr 202285.4486.7584.6186.6886.6817,812
12 Apr 202283.8585.5183.6785.1885.1822,311
11 Apr 202284.4584.6181.9883.2183.2118,110
08 Apr 202283.8284.8183.0584.7384.7310,149
07 Apr 202283.6484.2382.3083.8483.8423,063
06 Apr 202284.0085.7782.6882.9382.9332,546
05 Apr 202285.6186.2083.3684.8684.8623,007
04 Apr 202283.7185.8983.2185.6785.6724,980
01 Apr 202282.0083.9580.6983.7983.7928,547
31 Mar 202281.4583.2879.8081.1081.1044,603
30 Mar 202280.4781.8179.7081.7481.7417,981
29 Mar 202278.2180.7776.8879.8179.8123,317
28 Mar 202281.2081.7477.9179.8379.8320,156
25 Mar 202281.3182.9979.6682.8682.8617,457
24 Mar 202283.2784.1680.9781.6581.6518,600
23 Mar 202281.6983.6981.4483.6683.6620,673
22 Mar 202282.6083.1880.9881.9381.9317,261
21 Mar 202279.5382.6179.5382.4682.4615,792
18 Mar 202279.1780.5178.6779.8079.8011,449
17 Mar 202275.5179.7575.1379.3679.3618,126
16 Mar 202276.5577.8375.1175.5075.5017,571
15 Mar 202277.7077.7074.7576.6776.6727,091
14 Mar 202280.0580.8076.6477.5977.5920,079
11 Mar 202278.5880.5276.9880.4180.4122,831
10 Mar 202278.4180.2676.0177.8077.8034,362
09 Mar 202284.0685.0272.0076.9476.9455,554
08 Mar 202285.4887.2580.7583.2883.2847,909
07 Mar 202284.5591.8483.2985.2685.2641,099
04 Mar 202280.4585.0480.0584.9384.9346,867
03 Mar 202278.7080.9578.2980.1580.1544,255
02 Mar 202277.5079.8676.5079.5479.5447,334
01 Mar 202274.8577.2774.8276.0576.0541,777
28 Feb 202275.5077.9274.5174.7574.7541,777
25 Feb 202275.4876.5273.8574.5074.5067,095
24 Feb 202276.6180.7774.3175.2275.2267,095
23 Feb 202275.6577.4975.6576.6776.6719,965
22 Feb 202274.9577.6174.1275.8875.8825,813
18 Feb 202273.9974.9973.0074.6874.6815,414
17 Feb 202273.9274.5672.9974.1474.1415,414
16 Feb 202273.9574.8773.0074.5174.5127,172
15 Feb 202275.5575.6373.1073.7973.7918,883
14 Feb 202275.3676.3274.8875.9975.9920,963
11 Feb 202274.4576.2473.8675.6075.6028,635
10 Feb 202274.4775.2674.1674.6074.6019,584
09 Feb 202273.6774.7373.0474.4774.4717,767
08 Feb 202274.1374.3272.7773.3473.3417,767
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...