Australia markets closed

Crude Oil Apr 25 (CLJ25.NYM)

NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
75.75-1.76 (-2.27%)
As of 02:29PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 July 202274.7974.7974.7974.7974.79-
30 June 202274.8174.8174.8174.8174.81-
29 June 202277.5177.5177.5177.5177.51-
28 June 202278.3778.3778.3778.3778.37-
27 June 202276.4676.4676.4676.4676.46-
24 June 202275.2675.2675.2675.2675.26-
23 June 202273.2573.2573.2573.2573.25-
22 June 202275.9975.9975.9975.9975.99-
21 June 202277.3977.3977.3977.3977.39-
20 June 2022------
17 June 202277.4377.4377.4377.4377.43-
16 June 202280.0180.0380.0180.0380.03-
15 June 202278.7878.7878.7878.7878.78-
14 June 202279.1979.1979.1979.1979.19-
13 June 202280.1780.1780.1780.1780.17-
10 June 202279.5379.5379.5379.5379.5310
09 June 202280.0880.0880.0880.0880.08-
08 June 202279.2879.2879.2879.2879.28-
07 June 202278.3378.3378.3378.3378.33-
06 June 202276.4476.4476.4476.4476.44-
03 June 202276.7976.7976.7976.7976.7910
02 June 202276.9376.9376.9376.9376.93-
01 June 202276.2676.2676.2676.2676.26-
31 May 202276.7676.7675.7575.9375.933
30 May 2022------
27 May 202276.5576.5576.5576.5576.55-
26 May 202276.5976.5976.5976.5976.59-
25 May 202276.2976.2976.2976.2976.29-
24 May 202275.9375.9375.9375.9375.93-
23 May 202275.6375.6375.6375.6375.63-
20 May 202274.6074.6074.6074.6074.60-
19 May 202275.0975.0975.0975.0975.0960
18 May 202274.3174.3174.3174.3174.31-
17 May 202275.4075.4075.4075.4075.40-
16 May 202275.0475.0475.0475.0475.04-
13 May 202274.9574.9574.9474.9474.94-
12 May 202274.7674.7674.7674.7674.76-
11 May 202275.1575.1575.1575.1575.152
10 May 202271.8871.8871.8871.8871.88-
09 May 202272.0872.0872.0872.0872.08-
06 May 202274.5474.5474.5474.5474.54-
05 May 202274.4974.4974.4974.4974.49-
04 May 202274.1974.1974.1974.1974.19-
03 May 202272.3172.3172.3172.3172.31-
02 May 202272.2572.2572.2572.2572.25-
29 Apr 202271.9271.9271.9271.9271.92-
28 Apr 202272.6272.6272.6272.6272.62-
27 Apr 202272.5372.5372.5372.5372.53-
26 Apr 202272.9372.9372.9372.9372.93-
25 Apr 202272.7172.7172.7172.7172.71-
22 Apr 202273.6373.6373.6373.6373.63-
21 Apr 202275.4775.4775.4775.4775.47-
20 Apr 202274.2674.2674.2674.2674.26-
19 Apr 202274.1774.1774.1774.1774.17-
18 Apr 202276.3176.3176.3176.3176.31-
14 Apr 202276.8676.8676.8676.8676.86-
13 Apr 202277.4377.4377.4377.4377.43-
12 Apr 202276.8876.8876.8876.8876.882
11 Apr 202276.1876.1876.1876.1876.18-
08 Apr 202277.1177.1177.1177.1177.11-
07 Apr 202276.9276.9276.9276.9276.92-
06 Apr 202275.8675.8675.8675.8675.86-
05 Apr 202277.1677.1677.1677.1677.16-
04 Apr 202278.1178.1178.1178.1178.11-
01 Apr 202277.2077.2077.2077.2077.20-
31 Mar 202274.0074.0074.0074.0074.00-
30 Mar 202273.7773.7773.7773.7773.77-
29 Mar 202272.9572.9572.9572.9572.95-
28 Mar 202273.0573.0573.0573.0573.05-
25 Mar 202274.6274.6274.6274.6274.62-
24 Mar 202273.5273.5273.5273.5273.52-
23 Mar 202275.2675.2675.2675.2675.26-
22 Mar 202274.3674.3674.3674.3674.36-
21 Mar 202274.6174.6174.6174.6174.61-
18 Mar 202272.7572.7572.7572.7572.75-
17 Mar 202272.7872.7872.7872.7872.78-
16 Mar 202270.2370.2370.2370.2370.23-
15 Mar 202271.6171.6171.6171.6171.61-
14 Mar 202271.0371.0371.0371.0371.03-
11 Mar 202273.0573.0573.0573.0573.05-
10 Mar 202270.9970.9970.9970.9970.99-
09 Mar 202270.2870.2870.2870.2870.28-
08 Mar 202273.2273.2273.2273.2273.22-
07 Mar 202275.9375.9375.9375.9375.93-
04 Mar 202276.6176.6176.6176.6176.61-
03 Mar 202274.1474.1474.1474.1474.14-
02 Mar 202273.6573.6573.6573.6573.65-
01 Mar 202270.6670.6670.6670.6670.66-
28 Feb 202269.0869.0869.0869.0869.08-
25 Feb 202269.5669.5669.5669.5669.56-
24 Feb 202270.7470.7470.7470.7470.74-
23 Feb 202272.2472.2472.2472.2472.24-
22 Feb 202271.3871.3871.3871.3871.38-
18 Feb 202270.2370.2370.2370.2370.23-
17 Feb 202269.8969.8969.8969.8969.89-
16 Feb 202269.9269.9269.9269.9269.92-
15 Feb 202269.3669.3669.3669.3669.36-
14 Feb 202271.1371.1371.1371.1371.13-
11 Feb 202270.9570.9570.9570.9570.95-
10 Feb 202270.3270.3270.3270.3270.32-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...