Australia markets closed

Crude Oil Jan 25 (CLF25.NYM)

NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
78.25+2.53 (+3.34%)
As of 12:22PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 July 202276.2676.2676.2676.2676.264
30 June 202276.2076.2076.2076.2076.204
29 June 202278.9978.9978.9978.9978.99-
28 June 202279.9479.9479.9479.9479.94-
27 June 202277.9677.9677.9677.9677.96-
24 June 202276.7776.7776.7776.7776.77-
23 June 202274.8374.8374.8374.8374.83-
22 June 202277.6577.6577.6577.6577.6535
21 June 202279.1379.1379.1379.1379.133
20 June 2022------
17 June 202279.1579.1579.1579.1579.15-
16 June 202281.9381.9581.9381.9581.95-
15 June 202280.7880.7880.7880.7880.78-
14 June 202281.2781.2781.2781.2781.2721
13 June 202282.2882.2882.2882.2882.28-
10 June 202281.6181.6181.6181.6181.6112
09 June 202282.1882.1882.1882.1882.1895
08 June 202281.3581.3581.3581.3581.35-
07 June 202280.3080.3080.3080.3080.30-
06 June 202278.3878.3878.3878.3878.38-
03 June 202278.7478.7478.7478.7478.74-
02 June 202278.7978.7978.7978.7978.79-
01 June 202277.9977.9977.9977.9977.99100
31 May 202277.6277.6277.6277.6277.62101
30 May 2022------
27 May 202278.2378.2378.2378.2378.23-
26 May 202278.1978.1978.1978.1978.19-
25 May 202277.8077.8077.8077.8077.80-
24 May 202277.4177.4177.4177.4177.41-
23 May 202277.1077.1077.1077.1077.10-
20 May 202276.0676.0676.0676.0676.06-
19 May 202276.5376.5376.5376.5376.53116
18 May 202275.7275.7275.7275.7275.7212
17 May 202276.9276.9276.9276.9276.92-
16 May 202276.7476.7476.7476.7476.741
13 May 202276.6276.6276.6176.6176.61-
12 May 202276.2276.2276.2276.2276.22-
11 May 202276.6176.6176.6176.6176.615
10 May 202273.3073.3073.3073.3073.30-
09 May 202273.6373.6373.6373.6373.63-
06 May 202276.1576.1576.1576.1576.15-
05 May 202276.0476.0476.0476.0476.04-
04 May 202275.7275.7275.7275.7275.72-
03 May 202273.7773.7773.7773.7773.77-
02 May 202273.7373.7373.7373.7373.73100
29 Apr 202273.3773.3773.3773.3773.37-
28 Apr 202274.0474.0474.0474.0474.04-
27 Apr 202273.9473.9473.9473.9473.94-
26 Apr 202274.2974.2974.2974.2974.29-
25 Apr 202274.0474.0474.0474.0474.04-
22 Apr 202275.0775.0775.0775.0775.07-
21 Apr 202276.9376.9376.9376.9376.93-
20 Apr 202275.6675.6675.6675.6675.66-
19 Apr 202275.5475.5475.5475.5475.54-
18 Apr 202277.9177.9177.9177.9177.91-
14 Apr 202278.4478.4478.4478.4478.4415
13 Apr 202278.9378.9378.9378.9378.9323
12 Apr 202278.2078.2078.2078.2078.20125
11 Apr 202277.3777.3777.3777.3777.37-
08 Apr 202278.3878.3878.3878.3878.38-
07 Apr 202278.0878.0878.0878.0878.0819
06 Apr 202277.0977.0977.0977.0977.0936
05 Apr 202278.2578.4478.2578.4478.4423
04 Apr 202279.3679.3679.3679.3679.36-
01 Apr 202278.3578.3578.3578.3578.35-
31 Mar 202275.1675.1675.1675.1675.16-
30 Mar 202274.9474.9474.9474.9474.94-
29 Mar 202274.0274.0274.0274.0274.02-
28 Mar 202274.1574.1574.1574.1574.15-
25 Mar 202275.8475.8475.8475.8475.84-
24 Mar 202274.7474.7474.7474.7474.74-
23 Mar 202276.4976.4976.4976.4976.49-
22 Mar 202275.5475.5475.5475.5475.54-
21 Mar 202275.8075.8075.8075.8075.80-
18 Mar 202273.7973.7973.7973.7973.79-
17 Mar 202273.8173.8173.8173.8173.8117
16 Mar 202271.2271.2271.2271.2271.22-
15 Mar 202272.6072.6072.6072.6072.60-
14 Mar 202272.1672.1672.1672.1672.16-
11 Mar 202274.2074.2074.2074.2074.2018
10 Mar 202272.1072.1072.1072.1072.10167
09 Mar 202271.6071.6071.6071.6071.60116
08 Mar 202274.7474.7474.7474.7474.744
07 Mar 202277.3577.3577.3577.3577.35216
04 Mar 202277.9577.9577.9577.9577.955
03 Mar 202275.0875.0875.0875.0875.0837
02 Mar 202274.5774.5774.5774.5774.575
01 Mar 202271.5271.5271.5271.5271.52-
28 Feb 202269.9469.9469.9469.9469.94-
25 Feb 202270.2970.2970.2970.2970.29-
24 Feb 202271.4071.4071.4071.4071.40-
23 Feb 202272.8972.8972.8972.8972.89-
22 Feb 202272.0372.0372.0372.0372.03-
18 Feb 202270.8770.8770.8770.8770.87-
17 Feb 202270.5170.5170.5170.5170.51-
16 Feb 202270.5870.5870.5870.5870.58-
15 Feb 202269.4070.0269.4070.0270.022
14 Feb 202271.8371.8371.8371.8371.83-
11 Feb 202271.6371.6371.6371.6371.63-
10 Feb 202270.9670.9670.9670.9670.964
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...