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

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

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

Date	Open	High	Low	Close*	Adj. close**	Volume
29 June 2022	86.74	86.81	86.70	86.70	86.70	9
28 June 2022	85.70	88.44	85.68	87.93	87.93	15,289
27 June 2022	84.40	86.16	83.00	85.61	85.61	15,289
24 June 2022	82.38	85.34	81.41	84.33	84.33	26,196
23 June 2022	84.45	85.71	82.07	82.60	82.60	26,081
22 June 2022	87.70	87.70	83.60	85.87	85.87	39,719
21 June 2022	87.94	89.45	86.98	87.78	87.78	26,533
20 June 2022	87.94	88.56	86.98	88.25	88.25	42,634
17 June 2022	90.93	91.56	86.86	87.28	87.28	42,634
16 June 2022	90.58	91.78	89.36	91.45	91.45	30,269
15 June 2022	91.59	91.89	89.90	90.41	90.41	23,391
14 June 2022	93.16	93.92	90.37	91.45	91.45	26,073
13 June 2022	91.92	93.40	90.45	92.89	92.89	23,057
10 June 2022	93.11	93.45	90.74	92.43	92.43	22,279
09 June 2022	93.16	93.55	92.50	93.30	93.30	24,371
08 June 2022	91.40	93.42	91.14	92.78	92.78	24,491
07 June 2022	89.99	91.56	89.68	91.08	91.08	26,143
06 June 2022	90.29	90.47	88.98	89.06	89.06	19,247
03 June 2022	88.40	90.26	87.60	89.30	89.30	17,442
02 June 2022	87.21	89.15	86.17	88.61	88.61	29,309
01 June 2022	87.84	88.27	87.23	87.43	87.43	26,188
31 May 2022	87.50	89.00	86.11	86.58	86.58	34,619
30 May 2022	-	-	-	-	-	-
27 May 2022	87.12	87.50	85.76	87.33	87.33	14,725
26 May 2022	85.76	87.20	85.35	86.90	86.90	23,502
25 May 2022	85.37	85.85	85.22	85.68	85.68	16,040
24 May 2022	84.54	85.88	83.87	85.17	85.17	19,481
23 May 2022	83.96	85.09	83.44	84.82	84.82	13,654
20 May 2022	83.58	84.27	83.08	83.81	83.81	15,385
19 May 2022	82.78	84.20	81.87	84.16	84.16	29,661
18 May 2022	84.84	85.67	82.30	82.80	82.80	25,515
17 May 2022	85.42	86.06	84.19	84.69	84.69	16,942
16 May 2022	85.25	85.98	83.62	85.37	85.37	13,846
13 May 2022	83.76	85.04	83.66	84.96	84.96	15,929
12 May 2022	84.05	84.35	82.40	83.69	83.69	18,357
11 May 2022	80.48	84.28	79.93	84.14	84.14	20,946
10 May 2022	82.00	82.64	80.12	80.33	80.33	34,453
09 May 2022	84.69	85.15	80.64	81.41	81.41	22,928
06 May 2022	84.45	85.18	83.41	84.77	84.77	17,884
05 May 2022	83.70	85.56	83.22	84.24	84.24	22,579
04 May 2022	81.74	84.34	81.64	83.98	83.98	17,157
03 May 2022	81.75	82.21	80.66	81.26	81.26	12,276
02 May 2022	80.67	82.31	79.92	81.66	81.66	16,496
29 Apr 2022	81.63	82.96	80.78	81.11	81.11	19,057
28 Apr 2022	81.41	82.28	80.38	81.83	81.83	20,375
27 Apr 2022	81.68	82.29	80.80	81.65	81.65	16,707
26 Apr 2022	81.14	82.62	80.64	81.68	81.68	18,835
25 Apr 2022	81.80	82.19	79.28	80.91	80.91	18,049
22 Apr 2022	84.15	84.40	81.80	82.54	82.54	10,423
21 Apr 2022	83.31	85.32	83.16	84.62	84.62	14,311
20 Apr 2022	83.01	84.57	82.72	83.24	83.24	19,100
19 Apr 2022	86.22	86.41	82.60	82.80	82.80	19,675
18 Apr 2022	87.00	87.46	85.50	86.42	86.42	11,194
14 Apr 2022	86.41	87.00	85.33	86.84	86.84	16,803
13 Apr 2022	85.44	86.75	84.61	86.68	86.68	17,812
12 Apr 2022	83.85	85.51	83.67	85.18	85.18	22,311
11 Apr 2022	84.45	84.61	81.98	83.21	83.21	18,110
08 Apr 2022	83.82	84.81	83.05	84.73	84.73	10,149
07 Apr 2022	83.64	84.23	82.30	83.84	83.84	23,063
06 Apr 2022	84.00	85.77	82.68	82.93	82.93	32,546
05 Apr 2022	85.61	86.20	83.36	84.86	84.86	23,007
04 Apr 2022	83.71	85.89	83.21	85.67	85.67	24,980
01 Apr 2022	82.00	83.95	80.69	83.79	83.79	28,547
31 Mar 2022	81.45	83.28	79.80	81.10	81.10	44,603
30 Mar 2022	80.47	81.81	79.70	81.74	81.74	17,981
29 Mar 2022	78.21	80.77	76.88	79.81	79.81	23,317
28 Mar 2022	81.20	81.74	77.91	79.83	79.83	20,156
25 Mar 2022	81.31	82.99	79.66	82.86	82.86	17,457
24 Mar 2022	83.27	84.16	80.97	81.65	81.65	18,600
23 Mar 2022	81.69	83.69	81.44	83.66	83.66	20,673
22 Mar 2022	82.60	83.18	80.98	81.93	81.93	17,261
21 Mar 2022	79.53	82.61	79.53	82.46	82.46	15,792
18 Mar 2022	79.17	80.51	78.67	79.80	79.80	11,449
17 Mar 2022	75.51	79.75	75.13	79.36	79.36	18,126
16 Mar 2022	76.55	77.83	75.11	75.50	75.50	17,571
15 Mar 2022	77.70	77.70	74.75	76.67	76.67	27,091
14 Mar 2022	80.05	80.80	76.64	77.59	77.59	20,079
11 Mar 2022	78.58	80.52	76.98	80.41	80.41	22,831
10 Mar 2022	78.41	80.26	76.01	77.80	77.80	34,362
09 Mar 2022	84.06	85.02	72.00	76.94	76.94	55,554
08 Mar 2022	85.48	87.25	80.75	83.28	83.28	47,909
07 Mar 2022	84.55	91.84	83.29	85.26	85.26	41,099
04 Mar 2022	80.45	85.04	80.05	84.93	84.93	46,867
03 Mar 2022	78.70	80.95	78.29	80.15	80.15	44,255
02 Mar 2022	77.50	79.86	76.50	79.54	79.54	47,334
01 Mar 2022	74.85	77.27	74.82	76.05	76.05	41,777
28 Feb 2022	75.50	77.92	74.51	74.75	74.75	41,777
25 Feb 2022	75.48	76.52	73.85	74.50	74.50	67,095
24 Feb 2022	76.61	80.77	74.31	75.22	75.22	67,095
23 Feb 2022	75.65	77.49	75.65	76.67	76.67	19,965
22 Feb 2022	74.95	77.61	74.12	75.88	75.88	25,813
18 Feb 2022	73.99	74.99	73.00	74.68	74.68	15,414
17 Feb 2022	73.92	74.56	72.99	74.14	74.14	15,414
16 Feb 2022	73.95	74.87	73.00	74.51	74.51	27,172
15 Feb 2022	75.55	75.63	73.10	73.79	73.79	18,883
14 Feb 2022	75.36	76.32	74.88	75.99	75.99	20,963
11 Feb 2022	74.45	76.24	73.86	75.60	75.60	28,635
10 Feb 2022	74.47	75.26	74.16	74.60	74.60	19,584
09 Feb 2022	73.67	74.73	73.04	74.47	74.47	17,767
08 Feb 2022	74.13	74.32	72.77	73.34	73.34	17,767
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,877.90-75.50(-1.09%)

AUD/USD0.6879-0.0004(-0.06%)

ASX 2006,700.20-63.40(-0.94%)

OIL109.70-0.08(-0.07%)

GOLD1,819.90+2.40(+0.13%)

BTC-AUD29,232.59-523.49(-1.76%)

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

Crude Oil Dec 23 (CLZ23.NYM)

ALL ORDS
6,877.90
-75.50(-1.09%)

AUD/USD
0.6879
-0.0004(-0.06%)

ASX 200
6,700.20
-63.40(-0.94%)

OIL
109.70
-0.08(-0.07%)

GOLD
1,819.90
+2.40(+0.13%)

BTC-AUD
29,232.59
-523.49(-1.76%)