Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Crude Oil Dec 31 (CLZ31.NYM)

NY Mercantile - NY Mercantile Delayed price. Currency in USD

Add to watchlist

53.45

-1.62

(-2.94%)

As of 09:49AM EDT. Market open.

Time period:

28 Sept 2022 - 28 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Sept 2023	58.66	58.66	58.66	58.66	58.66	-
26 Sept 2023	58.33	58.33	58.33	58.33	58.33	-
25 Sept 2023	58.46	58.46	58.46	58.46	58.46	-
22 Sept 2023	58.00	58.00	58.00	58.00	58.00	-
21 Sept 2023	58.01	58.01	58.01	58.01	58.01	-
20 Sept 2023	57.69	57.69	57.69	57.69	57.69	-
19 Sept 2023	57.33	57.33	57.33	57.33	57.33	-
18 Sept 2023	57.05	57.05	57.05	57.05	57.05	-
15 Sept 2023	56.43	56.43	56.43	56.43	56.43	-
14 Sept 2023	56.97	56.97	56.97	56.97	56.97	-
13 Sept 2023	56.66	56.66	56.66	56.66	56.66	-
12 Sept 2023	56.69	56.69	56.69	56.69	56.69	-
11 Sept 2023	56.55	56.55	56.55	56.55	56.55	-
08 Sept 2023	56.49	56.49	56.49	56.49	56.49	-
07 Sept 2023	57.09	57.09	57.09	57.09	57.09	-
06 Sept 2023	56.42	56.42	56.42	56.42	56.42	-
05 Sept 2023	56.25	56.25	56.25	56.25	56.25	-
01 Sept 2023	55.86	55.86	55.86	55.86	55.86	-
31 Aug 2023	55.26	55.26	55.26	55.26	55.26	-
30 Aug 2023	55.03	55.03	55.03	55.03	55.03	-
29 Aug 2023	55.07	55.07	55.07	55.07	55.07	-
28 Aug 2023	54.60	54.60	54.60	54.60	54.60	-
25 Aug 2023	54.84	54.84	54.84	54.84	54.84	-
24 Aug 2023	54.52	54.52	54.52	54.52	54.52	-
23 Aug 2023	55.38	55.38	55.38	55.38	55.38	-
22 Aug 2023	55.56	55.56	55.56	55.56	55.56	-
21 Aug 2023	55.62	55.62	55.62	55.62	55.62	-
18 Aug 2023	55.71	55.71	55.71	55.71	55.71	11
17 Aug 2023	55.68	55.68	55.68	55.68	55.68	-
16 Aug 2023	55.56	55.56	55.56	55.56	55.56	-
15 Aug 2023	55.27	55.27	55.27	55.27	55.27	-
14 Aug 2023	55.45	55.45	55.45	55.45	55.45	-
11 Aug 2023	55.53	55.53	55.53	55.53	55.53	-
10 Aug 2023	56.06	56.06	56.06	56.06	56.06	-
09 Aug 2023	56.63	56.63	56.63	56.63	56.63	-
08 Aug 2023	56.91	56.91	56.91	56.91	56.91	-
07 Aug 2023	56.46	56.46	56.46	56.46	56.46	-
04 Aug 2023	56.24	56.24	56.24	56.24	56.24	-
03 Aug 2023	55.61	55.61	55.61	55.61	55.61	-
02 Aug 2023	54.86	54.86	54.86	54.86	54.86	-
01 Aug 2023	55.80	55.80	55.80	55.80	55.80	-
31 July 2023	56.40	56.40	56.40	56.40	56.40	-
28 July 2023	56.25	56.25	56.25	56.25	56.25	-
27 July 2023	55.76	55.76	55.76	55.76	55.76	-
26 July 2023	55.51	55.51	55.51	55.51	55.51	-
25 July 2023	55.62	55.62	55.62	55.62	55.62	-
24 July 2023	55.66	55.66	55.66	55.66	55.66	-
21 July 2023	55.27	55.27	55.27	55.27	55.27	-
20 July 2023	54.97	54.97	54.97	54.97	54.97	-
19 July 2023	55.12	55.12	55.12	55.12	55.12	-
18 July 2023	54.53	54.53	54.53	54.53	54.53	-
17 July 2023	54.01	54.01	54.01	54.01	54.01	-
14 July 2023	53.72	53.72	53.72	53.72	53.72	-
13 July 2023	54.22	54.22	54.22	54.22	54.22	-
12 July 2023	54.00	54.00	54.00	54.00	54.00	-
11 July 2023	53.45	53.91	53.45	53.91	53.91	1
10 July 2023	53.53	53.53	53.53	53.53	53.53	-
07 July 2023	52.95	52.95	52.95	52.95	52.95	-
06 July 2023	52.89	52.89	52.89	52.89	52.89	-
05 July 2023	52.91	52.91	52.91	52.91	52.91	-
03 July 2023	51.76	51.76	51.76	51.76	51.76	-
30 June 2023	52.72	52.72	52.72	52.72	52.72	-
29 June 2023	52.28	52.28	52.28	52.28	52.28	-
28 June 2023	52.35	52.35	52.35	52.35	52.35	-
27 June 2023	52.28	52.28	52.28	52.28	52.28	-
26 June 2023	51.92	51.92	51.92	51.92	51.92	-
23 June 2023	51.64	51.64	51.64	51.64	51.64	6
22 June 2023	52.30	52.30	52.30	52.30	52.30	9
21 June 2023	53.85	53.85	53.85	53.85	53.85	-
20 June 2023	53.81	53.81	53.81	53.81	53.81	-
16 June 2023	54.04	54.04	54.04	54.04	54.04	-
15 June 2023	53.73	53.73	53.73	53.73	53.73	-
14 June 2023	52.60	52.60	52.60	52.60	52.60	-
13 June 2023	53.01	53.01	53.01	53.01	53.01	-
12 June 2023	52.03	52.03	51.70	51.70	51.70	7
09 June 2023	51.80	51.80	51.80	51.80	51.80	-
08 June 2023	51.74	51.74	51.74	51.74	51.74	-
07 June 2023	52.48	52.48	52.48	52.48	52.48	-
06 June 2023	52.12	52.12	52.12	52.12	52.12	-
05 June 2023	52.19	52.19	52.19	52.19	52.19	-
02 June 2023	52.90	52.90	52.90	52.90	52.90	1
01 June 2023	53.11	53.11	53.11	53.11	53.11	-
31 May 2023	53.22	53.22	53.22	53.22	53.22	-
30 May 2023	53.71	53.71	53.71	53.71	53.71	-
26 May 2023	54.74	54.74	54.74	54.74	54.74	-
25 May 2023	54.21	54.21	54.21	54.21	54.21	-
24 May 2023	55.15	55.15	55.15	55.15	55.15	-
23 May 2023	54.55	54.55	54.55	54.55	54.55	-
22 May 2023	54.34	54.34	54.34	54.34	54.34	-
19 May 2023	54.47	54.47	54.47	54.47	54.47	-
18 May 2023	55.90	55.90	55.90	55.90	55.90	-
17 May 2023	55.94	55.94	55.94	55.94	55.94	-
16 May 2023	54.95	54.95	54.95	54.95	54.95	-
15 May 2023	55.07	55.07	55.07	55.07	55.07	-
12 May 2023	54.73	54.73	54.73	54.73	54.73	-
11 May 2023	55.04	55.04	55.04	55.04	55.04	-
10 May 2023	56.07	56.07	56.07	56.07	56.07	-
09 May 2023	56.40	56.40	56.40	56.40	56.40	-
08 May 2023	55.87	55.87	55.87	55.87	55.87	-
05 May 2023	55.09	55.09	55.09	55.09	55.09	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,222.50-7.30(-0.10%)

AUD/USD0.6424+0.0025(+0.39%)

ASX 2007,024.80-5.50(-0.08%)

OIL92.44-1.24(-1.32%)

GOLD1,880.50-10.40(-0.55%)

Bitcoin AUD42,186.11+1,366.41(+3.35%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Crude Oil Dec 31 (CLZ31.NYM)

ALL ORDS
7,222.50
-7.30(-0.10%)

AUD/USD
0.6424
+0.0025(+0.39%)

ASX 200
7,024.80
-5.50(-0.08%)

OIL
92.44
-1.24(-1.32%)

GOLD
1,880.50
-10.40(-0.55%)

Bitcoin AUD
42,186.11
+1,366.41(+3.35%)