Australia markets closed

Crude Oil Apr 25 (CLJ25.NYM)

NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
65.60-0.79 (-1.19%)
As of 08:12AM EDT. Market open.
Time period:
10 Sept 2023 - 10 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
10 Sept 202466.4566.6265.4065.6065.601,472
09 Sept 202466.2666.8465.5966.3966.3910,181
06 Sept 202467.4667.9965.5465.9465.9410,181
05 Sept 202466.9868.2466.9867.3467.3415,744
04 Sept 202467.9268.6666.7467.0767.0713,579
03 Sept 202470.0770.8067.6767.8567.8518,276
30 Aug 202472.0372.4370.1370.4070.4015,284
29 Aug 202470.8272.3370.3971.9371.9314,990
28 Aug 202472.1072.1870.6770.9070.906,770
27 Aug 202472.8073.1671.7571.8671.8610,152
26 Aug 202471.8773.4471.8073.1773.1710,625
23 Aug 202470.3371.8470.2571.6971.696,919
22 Aug 202469.6770.7069.3770.2770.279,542
21 Aug 202470.4471.2269.1969.5369.539,260
20 Aug 202471.1371.4770.3270.4770.478,867
19 Aug 202472.2472.7370.9971.1271.1214,905
16 Aug 202473.4073.5571.6872.3772.377,319
15 Aug 202472.8573.8572.7873.6273.625,385
14 Aug 202473.4973.6472.6372.7372.739,996
13 Aug 202473.9574.4373.1873.2673.266,570
12 Aug 202472.8874.5172.8574.4874.488,386
09 Aug 202472.0272.4771.8872.4472.445,412
08 Aug 202471.0571.9870.6871.9871.987,076
07 Aug 202469.9271.4869.6571.1271.126,238
06 Aug 202470.6170.6369.2969.7869.782,943
05 Aug 202470.6870.6868.8269.9369.935,609
02 Aug 202473.0173.2469.7570.0270.026,010
01 Aug 202474.0974.3572.5972.6672.668,971
31 July 202472.5174.2572.4173.6973.693,825
30 July 202471.7571.8571.3471.4371.433,636
29 July 202473.1973.2371.7672.1072.104,682
26 July 202473.7473.7572.0072.9072.903,409
25 July 202473.1173.7372.0873.6173.614,653
24 July 202472.7773.5272.7773.2973.296,055
23 July 202473.7473.8972.4472.6072.603,600
22 July 202474.1174.2173.1973.8973.892,323
19 July 202475.4775.7873.7673.7973.796,303
18 July 202475.8776.3675.3775.8075.808,537
17 July 202475.1075.9575.0575.8075.802,726
16 July 202475.7375.7374.7375.0075.004,355
15 July 202476.1776.1775.7675.9575.952,599
12 July 202476.5076.7076.1476.1776.174,289
11 July 202476.7576.7575.8576.2876.284,350
10 July 202475.8676.6575.7076.2076.203,508
09 July 202476.9877.1676.1776.1776.172,629
08 July 202477.5577.5577.0277.1377.132,176
05 July 202478.0478.3877.5177.5177.512,020
03 July 202477.6478.2277.2778.2278.223,622
02 July 202477.4277.8777.3377.3377.335,109
01 July 202476.5077.4176.5077.4077.402,985
28 June 202476.5577.1475.9976.1576.152,305
27 June 202476.0976.7476.0976.4476.443,274
26 June 202476.0476.5575.6476.2376.233,733
25 June 202476.3276.5075.9175.9175.913,249
24 June 202475.8976.3975.6976.3176.313,129
21 June 202475.8176.1775.3575.5075.501,349
20 June 202475.7076.3075.6476.0276.023,260
18 June 202474.8675.7374.5475.6975.695,083
17 June 202474.1374.8374.1074.7374.733,382
14 June 202474.8775.0074.0474.0774.073,974
13 June 202474.1474.7974.0174.4874.482,269
12 June 202474.1174.9774.0074.3074.302,846
11 June 202473.5774.1973.3773.8373.832,247
10 June 202472.2173.7572.1973.4973.492,055
07 June 202471.8872.1371.7571.9871.981,711
06 June 202470.7971.8570.7971.7571.751,622
05 June 202470.4770.7370.1870.6070.602,007
04 June 202471.5171.5170.2270.3570.353,189
03 June 202473.6173.7271.5971.6571.652,833
31 May 202474.0674.2573.5073.7673.762,057
30 May 202474.7975.0373.9974.0674.062,607
29 May 202475.5275.6374.8674.9674.963,377
28 May 202474.3775.2674.3775.2475.242,257
24 May 202473.2173.5173.0873.3773.371,037
23 May 202473.7574.0472.6972.9672.961,125
22 May 202474.1574.1573.4573.4873.481,054
21 May 202474.2874.9974.2874.6174.611,287
20 May 202475.3375.3374.7775.0775.07879
17 May 202474.9975.0674.9375.0575.05464
16 May 202473.8274.4973.8274.3474.341,624
15 May 202473.6173.8173.6173.7973.791,082
14 May 202473.4073.5473.2773.5473.541,753
13 May 202473.3874.3473.3874.0874.081,051
10 May 202474.5474.6573.6073.6073.60736
09 May 202474.2074.2874.0674.2874.281,404
08 May 202473.3874.0573.1374.0574.051,434
07 May 202474.0974.3773.8974.0974.092,221
06 May 202474.2074.3574.0374.0874.08941
03 May 202473.7173.7573.6473.6873.681,432
02 May 202474.0974.0973.4073.8173.811,376
01 May 202474.8674.9073.4473.4473.441,595
30 Apr 202476.0076.0075.5275.7575.75973
29 Apr 202476.3776.3776.2476.2476.24510
26 Apr 202476.8777.0776.4376.8576.851,291
25 Apr 202475.9776.4375.9776.4276.42536
24 Apr 202476.1176.2675.8276.0676.06774
23 Apr 202475.4276.0974.8176.0976.09881
22 Apr 202474.5975.2774.5975.2775.271,102
19 Apr 202477.1277.1275.2875.5975.59963
18 Apr 202476.2176.2275.7375.8475.84909
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...