Australia markets closed

Crude Oil Apr 25 (CLJ25.NYM)

NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
75.65-0.19 (-0.25%)
At close: 11:36AM EDT
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202477.1277.1275.2875.5975.59909
18 Apr 202476.2176.2275.7375.8475.84909
17 Apr 202477.5877.5876.0076.0076.00835
16 Apr 202477.8877.9777.3977.7677.76410
15 Apr 202477.5777.7776.7677.6177.611,262
12 Apr 202477.8578.7477.5277.5977.591,486
11 Apr 202477.4877.5677.1177.1177.11788
10 Apr 202476.8177.3976.7977.3977.391,763
09 Apr 202477.3777.5376.6876.7276.721,021
08 Apr 202476.7577.3976.7577.2777.272,447
05 Apr 202477.5578.0077.3577.5277.523,296
04 Apr 202476.8777.5576.6077.5477.542,047
03 Apr 202476.3776.8776.3176.7376.731,775
02 Apr 202475.9476.2875.8876.1276.122,329
01 Apr 202475.1275.7075.0675.4875.481,357
28 Mar 202474.9175.5374.9175.5375.53734
27 Mar 202474.2374.6674.1374.6674.661,662
26 Mar 202474.9474.9474.5474.7374.73385
25 Mar 202474.2175.0174.1874.8874.88713
22 Mar 202474.5874.5873.8774.0274.02460
21 Mar 202474.7974.7974.2074.5374.53579
20 Mar 202474.4874.4874.4874.4874.48979
19 Mar 202475.3075.3074.8675.2175.211,162
18 Mar 202474.4874.9874.4874.9874.981,234
15 Mar 202474.0374.2574.0374.2574.25390
14 Mar 202473.5374.0373.5374.0374.03868
13 Mar 202472.4373.1772.0273.1773.171,655
12 Mar 202471.8671.8671.8671.8671.863,371
11 Mar 202471.8772.4771.8772.0672.06534
08 Mar 202472.0572.0571.4571.6371.631,367
07 Mar 202472.0272.1872.0272.1872.181,916
06 Mar 202472.5672.5672.0172.0172.011,569
05 Mar 202471.4871.6271.4871.5571.551,169
04 Mar 202472.5072.5071.7872.1672.162,002
01 Mar 202472.0972.0972.0972.0972.09386
29 Feb 202471.9771.9771.2971.3571.35588
28 Feb 202471.6171.6671.4171.6671.66946
27 Feb 202472.0672.0672.0672.0672.06774
26 Feb 202470.9471.4970.9471.4971.491,056
23 Feb 202471.6471.6470.9270.9270.92383
22 Feb 202471.8872.0571.8372.0572.05427
21 Feb 202471.5471.8971.5371.6571.65489
20 Feb 202472.4272.4771.3771.3771.37302
16 Feb 202471.9872.3971.9872.3972.39307
15 Feb 202472.0472.0472.0472.0472.04525
14 Feb 202472.8472.8571.4571.4571.45362
13 Feb 202472.5072.5072.2272.2272.22293
12 Feb 202472.1072.1072.1072.1072.10344
09 Feb 202471.8272.3371.4572.0072.00307
08 Feb 202471.4871.4871.4871.4871.48850
07 Feb 202470.0870.0870.0870.0870.081,456
06 Feb 202469.6769.6769.6769.6769.67715
05 Feb 202469.4569.4569.4569.4569.45189
02 Feb 202469.0469.0668.7868.7868.78472
01 Feb 202469.7569.7569.7569.7569.75677
31 Jan 202471.2271.2971.1571.2971.29398
30 Jan 202472.7372.7372.7372.7372.73476
29 Jan 202472.1672.1971.9371.9371.93373
26 Jan 202472.2172.8172.1272.8172.81440
25 Jan 202471.7972.2971.7972.2972.29385
24 Jan 202470.8670.8670.8670.8670.86122
23 Jan 202470.2470.4570.2370.4570.45136
22 Jan 202469.9670.7769.9670.7770.77498
19 Jan 202469.3569.3569.3569.3569.35678
18 Jan 202470.0270.0270.0270.0270.02355
17 Jan 202469.1669.1669.1669.1669.1699
16 Jan 202469.6069.7369.3869.3869.3874
12 Jan 202469.7869.7869.7869.7869.78105
11 Jan 202469.0769.0769.0769.0769.07202
10 Jan 202469.3869.7068.5568.5768.57328
09 Jan 202468.9468.9468.9468.9468.94208
08 Jan 202468.7568.7568.1968.1968.19324
05 Jan 202470.1770.1770.1770.1770.1764
04 Jan 202469.9970.5569.2969.2969.29137
03 Jan 202467.7669.9767.6869.9769.9760
02 Jan 202468.5868.5868.2968.2968.29172
29 Dec 202369.1269.1268.9968.9968.99370
28 Dec 202369.2069.2069.2069.2069.20330
27 Dec 202371.0771.0771.0771.0771.07496
26 Dec 202371.6771.6771.6771.6771.67374
22 Dec 202370.4570.4570.4570.4570.45111
21 Dec 202371.1971.1971.1971.1971.19167
20 Dec 202371.7771.7771.7771.7771.77216
19 Dec 202371.9571.9571.9571.9571.951,330
18 Dec 202371.0572.1070.6871.1571.15306
15 Dec 202370.4470.4470.4470.4470.44170
14 Dec 202370.6070.6070.6070.6070.6089
13 Dec 202368.9668.9668.9668.9668.963,089
12 Dec 202367.9767.9767.9767.9767.97159
11 Dec 202369.9069.9069.9069.9069.90116
08 Dec 202369.4069.4069.4069.4069.4039
07 Dec 202368.2368.2368.2368.2368.23117
06 Dec 202368.3368.3368.3368.3368.331,099
05 Dec 202370.1970.1970.1970.1970.19837
04 Dec 202370.9770.9770.9770.9770.97130
01 Dec 202370.7470.7470.7470.7470.74479
30 Nov 202371.7871.7871.7871.7871.78141
29 Nov 202373.4573.4573.4573.4573.45450
28 Nov 202372.4472.4472.4472.4472.44194
27 Nov 202371.5671.5671.5671.5671.56261
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...