New Zealand markets closed

Crude Oil Mar 23 (CL=F)

NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
73.23-2.65 (-3.49%)
As of 04:59PM EST. Market open.
Time period:
05 Feb 2022 - 05 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
03 Feb 202375.9278.0073.1073.2373.23394,327
02 Feb 202376.7977.2474.9775.8875.88339,755
01 Feb 202379.0679.7376.0576.4176.41360,859
31 Jan 202377.9179.2576.5578.8778.87312,734
30 Jan 202380.0480.4977.6677.9077.90327,426
27 Jan 202381.2282.4879.0479.6879.68367,588
26 Jan 202380.4882.1479.9281.0181.01291,060
25 Jan 202380.2681.2379.4580.1580.15297,234
24 Jan 202381.6282.2279.6680.1380.13288,207
23 Jan 202381.7982.6481.0581.6281.62297,076
20 Jan 202380.6081.6479.6981.3181.31300,145
19 Jan 202379.1481.1878.1380.3380.3358,863
18 Jan 202380.9782.3878.9479.4879.4892,549
17 Jan 202380.1081.2378.5380.1880.18312,275
16 Jan 202380.1080.2278.5378.8578.85283,539
13 Jan 202378.3280.1177.9779.8679.86283,539
12 Jan 202377.7079.1677.1078.3978.39307,705
11 Jan 202374.7877.8474.3177.4177.41350,891
10 Jan 202374.8675.9273.8475.1275.12307,430
09 Jan 202373.4776.7473.4774.6374.63329,290
06 Jan 202373.9775.4773.2473.7773.77258,128
05 Jan 202373.2574.9272.4673.6773.67300,731
04 Jan 202377.2577.4272.7372.8472.84352,434
03 Jan 202380.5781.5076.6076.9376.93338,520
02 Jan 2023------
30 Dec 202278.7380.6777.7180.2680.26205,909
29 Dec 202278.8278.8276.7978.4078.40199,858
28 Dec 202279.8979.9277.3078.9678.96207,717
27 Dec 202279.9081.1879.1679.5379.53199,601
26 Dec 2022------
23 Dec 202278.1880.3377.9879.5679.56237,711
22 Dec 202278.4379.9077.0377.4977.49219,142
21 Dec 202275.9978.6175.8078.2978.29234,624
20 Dec 202275.7076.7574.3176.0976.09254,792
19 Dec 202274.5076.4173.8175.1975.1969,348
16 Dec 202276.3776.5773.3374.2974.2999,205
15 Dec 202277.3777.7775.3376.1176.11224,663
14 Dec 202275.2777.7574.9077.2877.28292,488
13 Dec 202273.2976.3773.2175.3975.39352,858
12 Dec 202271.7973.9970.2573.1773.17323,553
09 Dec 202271.8572.9270.0871.0271.02356,722
08 Dec 202272.3875.4471.1271.4671.46474,459
07 Dec 202274.5575.3871.7572.0172.01392,236
06 Dec 202277.3577.8873.4174.2574.25380,598
05 Dec 202279.9982.7276.7776.9376.93346,657
02 Dec 202281.4782.2279.6579.9879.98280,235
01 Dec 202280.4083.3479.9381.2281.22321,432
30 Nov 202279.0081.3878.4080.5580.55287,534
29 Nov 202276.5479.6576.2978.2078.20381,869
28 Nov 202275.9377.8473.6077.2477.24405,033
25 Nov 202277.5179.9076.2276.2876.28266,451
23 Nov 202281.0881.9576.8377.9477.94379,145
22 Nov 202280.2282.3679.8580.9580.95269,615
21 Nov 202280.3080.3075.0879.7379.73475,104
18 Nov 202282.0982.6477.2480.0880.0896,583
17 Nov 202285.2285.4581.4081.6481.64138,476
16 Nov 202286.8987.5184.2085.5985.59225,668
15 Nov 202285.2588.6884.0686.9286.92331,709
14 Nov 202289.0289.8485.1585.8785.87315,450
11 Nov 202286.2790.1086.1888.9688.96301,664
10 Nov 202285.8587.3584.7086.4786.47340,007
09 Nov 202288.5789.2485.5085.8385.83388,301
08 Nov 202291.8792.1788.5288.9188.91344,223
07 Nov 202291.0093.7490.4091.7991.79322,419
03 Nov 202287.9092.8787.8292.6192.61354,060
02 Nov 202289.3589.6787.6088.1788.17239,816
01 Nov 202288.6290.3687.7290.0090.00280,961
31 Oct 202286.4389.4585.9288.3788.37274,321
30 Oct 202288.3988.6585.3086.5386.53285,342
27 Oct 202288.6788.7687.0887.9087.90263,404
26 Oct 202288.2689.7987.3389.0889.08292,556
25 Oct 202285.0788.4184.1487.9187.91287,182
24 Oct 202284.8886.0383.0685.3285.32240,441
23 Oct 202285.2485.9282.6384.5884.58250,726
20 Oct 202285.0785.9083.1585.0585.05272,803
19 Oct 202285.9488.1785.2285.9885.98338,344
18 Oct 202283.6986.2082.5985.5585.5571,309
17 Oct 202285.7086.5182.0982.8282.8297,304
16 Oct 202285.5987.1284.6185.4685.46172,020
13 Oct 202289.2789.7385.2085.6185.61237,026
12 Oct 202287.0889.6685.5689.1189.11298,032
11 Oct 202288.6790.0786.2887.2787.27332,271
10 Oct 202291.1491.3587.9189.3589.35333,158
09 Oct 202293.4893.6490.5491.1391.13289,508
06 Oct 202288.9393.3188.0092.6492.64429,162
05 Oct 202288.0889.0787.0488.4588.45235,296
04 Oct 202286.3788.4285.4287.7687.76329,790
03 Oct 202283.2286.9883.2286.5286.52302,549
02 Oct 202281.0284.5680.8783.6383.63287,168
29 Sept 202281.7482.5679.1479.4979.49253,154
28 Sept 202281.9082.9480.3481.2381.23286,126
27 Sept 202278.0882.3476.5582.1582.15324,678
26 Sept 202276.4779.5176.4278.5078.50283,614
25 Sept 202279.2380.3176.2576.7176.71280,927
22 Sept 202283.5483.9278.0478.7478.74334,271
21 Sept 202283.0786.0082.4083.4983.49303,492
20 Sept 202284.2586.6882.4982.9482.94339,683
19 Sept 202285.6186.4583.5284.4584.45279,813
18 Sept 202285.2186.2282.1085.7385.7359,626
15 Sept 202285.1686.5984.2785.1185.1187,829
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...