Australia markets closed

Crude Oil Apr 25 (CLJ25.NYM)

NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
69.35-0.18 (-0.26%)
At close: 09:18AM EDT
Time period:
01 Apr 2022 - 01 Apr 2023
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
31 Mar 202368.0468.0468.0468.0468.04137
30 Mar 202367.4967.4967.4967.4967.49137
29 Mar 202366.9966.9966.9966.9966.99119
28 Mar 202367.1867.1867.1867.1867.1857
27 Mar 202366.9866.9866.9866.9866.98235
24 Mar 202364.9264.9264.9264.9264.92-
23 Mar 202365.1465.1465.1465.1465.14-
22 Mar 202365.3965.3965.3965.3965.39-
21 Mar 202364.9764.9764.9764.9764.97-
20 Mar 202364.3664.3664.3664.3664.36100
17 Mar 202363.8463.8463.8463.8463.84-
16 Mar 202364.3664.3664.3664.3664.36100
15 Mar 202363.6563.6563.6563.6563.65-
14 Mar 202365.8665.8665.8665.8665.86-
13 Mar 202367.5267.5267.5267.5267.52-
10 Mar 202368.4868.4868.4868.4868.4819
09 Mar 202368.0668.0668.0668.0668.06-
08 Mar 202368.6168.6168.6168.6168.61-
07 Mar 202369.1069.1069.1069.1069.1062
06 Mar 202370.9570.9570.9570.9570.95-
03 Mar 202370.5870.5870.5870.5870.5828
02 Mar 202369.4869.4869.4869.4869.48-
01 Mar 202368.9668.9668.9668.9668.9620
28 Feb 202368.4968.4968.4968.4968.49-
27 Feb 202368.3368.3368.3368.3368.33-
24 Feb 202369.1369.1369.1369.1369.13-
23 Feb 202369.0969.0969.0969.0969.091
22 Feb 202368.5068.5068.5068.5068.5018
21 Feb 202369.4469.4469.4369.4369.4373
17 Feb 202369.3469.3469.3469.3469.34-
16 Feb 202370.6570.6570.6570.6570.65-
15 Feb 202370.6470.6470.6470.6470.64-
14 Feb 202370.6170.6170.6170.6170.61-
13 Feb 202370.8470.8470.8470.8470.842
10 Feb 202370.1770.1770.1770.1770.17-
09 Feb 202369.3469.3469.3469.3469.34-
08 Feb 202369.6869.6869.6869.6869.686
07 Feb 202368.9568.9568.9568.9568.95-
06 Feb 202367.8167.8167.8167.8167.81200
03 Feb 202367.0967.0967.0967.0967.09-
02 Feb 202368.7768.7768.7768.7768.77-
01 Feb 202368.8568.8568.8568.8568.85-
31 Jan 202370.3070.3070.3070.3070.3024
30 Jan 202369.2769.2769.2769.2769.27-
27 Jan 202369.9169.9169.9169.9169.91-
26 Jan 202370.7470.7470.7470.7470.74-
25 Jan 202370.7370.7370.7370.7370.73-
24 Jan 202371.0671.0671.0671.0671.06-
23 Jan 202372.1272.1272.1272.1272.12-
20 Jan 202371.4271.4271.4271.4271.4213
19 Jan 202370.9470.9470.9470.9470.942
18 Jan 202370.2470.2470.2470.2470.24-
17 Jan 202370.3770.3770.3770.3770.37-
16 Jan 2023------
13 Jan 202371.5171.5171.5171.5171.51371
12 Jan 202370.9470.9470.9470.9470.94-
11 Jan 202370.7170.7170.7170.7170.7167
10 Jan 202369.4669.4669.4669.4669.462
09 Jan 202369.4969.4969.4969.4969.49-
06 Jan 202368.5568.5568.5568.5568.55-
05 Jan 202368.3568.3568.3568.3568.35-
04 Jan 202368.0668.0668.0668.0668.06-
03 Jan 202369.2469.2469.2469.2469.24-
02 Jan 2023------
30 Dec 202270.8770.8770.8770.8770.8715
29 Dec 202269.6169.6169.6169.6169.61-
28 Dec 202270.4570.4570.4570.4570.45-
27 Dec 202270.1870.1870.1870.1870.18-
26 Dec 2022------
23 Dec 202270.0970.0970.0970.0970.09-
22 Dec 202268.4468.4468.4468.4468.445
21 Dec 202269.0769.0769.0769.0769.07-
20 Dec 202268.8168.8168.8168.8168.81-
19 Dec 202268.2168.2168.2168.2168.211
16 Dec 202267.8167.8167.8167.8167.81200
15 Dec 202268.3268.3268.3268.3268.32-
14 Dec 202269.6369.6369.6369.6369.63-
13 Dec 202269.2469.2469.2469.2469.24-
12 Dec 202269.1269.1269.1269.1269.12-
09 Dec 202268.0668.0668.0668.0668.06-
08 Dec 202267.6567.6567.6567.6567.65-
07 Dec 202268.0868.0868.0868.0868.08-
06 Dec 202269.4469.4469.4469.4469.44-
05 Dec 202271.1571.1571.1571.1571.15-
02 Dec 202272.4372.4372.4372.4372.4331
01 Dec 202272.0472.0472.0472.0472.04-
30 Nov 202272.0672.0672.0672.0672.06-
29 Nov 202270.6570.6570.6570.6570.6565
28 Nov 202270.1670.1670.1670.1670.1630
25 Nov 202269.6669.6669.6669.6669.66-
23 Nov 202270.2270.2270.2270.2270.22-
22 Nov 202270.7270.7270.7270.7270.72-
21 Nov 202270.7070.7070.7070.7070.704
18 Nov 202269.8669.8669.8669.8669.86-
17 Nov 202270.3470.3470.3470.3470.34-
16 Nov 202270.8570.8570.8570.8570.852
15 Nov 202272.3172.3172.3172.3172.31-
14 Nov 202270.9770.9770.9770.9770.97-
11 Nov 202271.5671.5671.5671.5671.56-
10 Nov 202270.2070.2070.2070.2070.20-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...