Australia markets closed

Crude Oil Dec 23 (CLZ23.NYM)

NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
74.19-1.02 (-1.36%)
As of 01:44PM EST. Market open.
Time period:
27 Nov 2021 - 27 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
25 Nov 202275.1076.5174.0874.1974.1922,225
24 Nov 2022------
23 Nov 202276.4676.7274.1675.2175.2122,638
22 Nov 202276.0476.9675.7276.2376.2322,638
21 Nov 202275.4876.1472.4175.9175.9162,945
18 Nov 202276.0676.5573.7875.0475.0452,214
17 Nov 202277.1577.3174.9875.6575.6549,366
16 Nov 202279.1079.2676.8277.4277.4234,571
15 Nov 202277.5780.0577.0378.8278.8234,457
14 Nov 202278.8879.6577.1077.4077.4034,762
11 Nov 202276.8379.3976.7578.8178.8129,046
10 Nov 202276.7077.6475.9477.0077.0026,889
09 Nov 202278.7479.1376.4376.6976.6938,512
08 Nov 202280.6881.0178.6178.9478.9430,510
07 Nov 202279.9681.4779.1380.6580.6524,351
03 Nov 202278.1181.4677.9480.8080.8056,483
02 Nov 202278.8078.9977.5978.1878.1818,862
01 Nov 202277.6979.4377.2079.2379.2324,924
31 Oct 202276.3678.4676.2877.5177.5121,153
30 Oct 202277.3977.3975.4176.4476.4421,393
27 Oct 202277.6777.7476.2976.8776.8718,495
26 Oct 202277.4378.2576.7577.9477.9419,601
25 Oct 202275.5977.6475.1477.3077.3021,831
24 Oct 202275.3176.2074.2076.0376.0319,941
23 Oct 202275.2575.8173.3975.1275.1218,810
20 Oct 202275.0675.5774.0475.0475.0423,069
19 Oct 202275.3476.4074.6274.8174.8136,523
18 Oct 202274.7075.7173.7875.4375.4356,301
17 Oct 202274.9075.4173.0774.3174.3138,427
16 Oct 202274.1575.9274.1574.6274.6218,501
13 Oct 202276.1776.6674.0074.3174.3124,484
12 Oct 202274.8076.5873.7576.3376.3330,789
11 Oct 202275.6976.5274.1474.8974.8935,231
10 Oct 202277.8578.0275.1976.1676.1627,116
09 Oct 202279.8980.1277.4177.8677.8618,181
06 Oct 202277.6379.9776.8879.0279.0233,422
05 Oct 202276.3277.6175.4877.1277.1216,896
04 Oct 202274.1576.3773.5676.0676.0642,777
03 Oct 202271.9174.4771.8774.2574.2537,493
02 Oct 202270.6772.6770.4672.0172.0128,581
29 Sept 202271.0871.7369.3769.6669.6625,162
28 Sept 202271.5072.0470.4471.0871.0825,288
27 Sept 202269.4972.1868.2972.0072.0041,554
26 Sept 202268.8570.8768.7969.6869.6830,475
25 Sept 202271.1171.8668.6468.9768.9725,827
22 Sept 202274.4274.5570.5470.7770.7739,986
21 Sept 202273.6375.9573.1974.1574.1522,718
20 Sept 202274.2576.1273.3573.5373.5319,538
19 Sept 202275.7875.9973.9074.1774.1723,319
18 Sept 202275.5376.0173.2075.5975.5920,985
15 Sept 202275.4076.2975.0975.3575.3520,541
14 Sept 202279.0079.0575.4775.5675.5627,656
13 Sept 202278.6479.7377.6678.6878.6838,022
12 Sept 202278.9179.5676.4578.5178.5136,164
11 Sept 202277.7379.3376.7178.9878.9818,750
08 Sept 202274.6277.8674.6277.8277.8224,419
07 Sept 202274.4275.5073.8875.0175.0119,617
06 Sept 202277.6578.1473.9774.5774.5736,670
05 Sept 202277.8479.2277.2578.0378.0337,265
04 Sept 2022------
01 Sept 202277.2278.8877.2277.7077.7032,412
31 Aug 202279.4179.4576.9877.6877.6826,540
30 Aug 202281.1881.3979.0579.6979.6921,377
29 Aug 202282.9383.5680.0780.5180.5123,740
28 Aug 202280.9783.5180.8783.1983.1921,761
25 Aug 202282.1582.8780.6281.5481.5421,781
24 Aug 202283.3283.9081.6381.7781.7731,292
23 Aug 202283.1283.8082.3583.3683.3631,505
22 Aug 202281.8883.9381.5983.2183.2128,701
21 Aug 202280.8082.0279.2681.6581.6525,406
18 Aug 202281.3882.1979.7281.6781.6729,062
17 Aug 202280.1482.0480.0181.2581.2530,430
16 Aug 202280.0881.4579.4580.5280.5223,754
15 Aug 202280.3581.9079.0079.7379.7333,315
14 Aug 202282.0682.3779.0581.1581.1523,842
11 Aug 202282.9083.5381.5982.4082.4021,607
10 Aug 202282.0083.7481.8183.2583.2530,917
09 Aug 202280.7082.2579.2382.1782.1724,410
08 Aug 202280.5382.4379.7580.6780.6725,811
07 Aug 202278.2580.9478.0080.8080.8026,038
04 Aug 202278.0279.6477.4278.7678.7627,186
03 Aug 202281.4081.8677.9178.6078.6032,101
02 Aug 202281.9684.1480.7781.0181.0143,354
01 Aug 202281.2583.4980.4582.6582.6538,709
31 July 202282.9083.5079.5381.3881.3844,793
28 July 202282.6084.8481.9583.6283.6235,727
27 July 202283.1184.4081.8582.1182.1125,318
26 July 202280.8183.4580.2482.8782.8726,104
25 July 202280.6582.5680.2580.7780.7721,411
24 July 202280.0081.2278.5381.0681.0618,586
21 July 202279.8080.9279.0879.3479.3420,750
20 July 202281.5181.5778.6680.1980.1927,477
19 July 202281.1982.0580.2581.6881.6819,079
18 July 202280.5381.8479.3581.5981.5923,467
17 July 202278.2581.4577.2381.1681.1619,852
14 July 202277.1078.9976.1577.9677.9623,902
13 July 202278.5978.9575.1377.0077.0035,798
12 July 202278.0278.8876.7178.6378.6332,250
11 July 202281.7781.9376.5277.8177.8133,392
10 July 202280.8682.5179.1882.3482.3420,775
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...