Australia markets open in 7 hours 35 minutes

Crude Oil Jun 25 (CLM25.NYM)

NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
75.05-0.04 (-0.05%)
As of 12:15PM EDT. Market open.
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 Apr 202475.3475.4874.6575.0575.0510,720
17 Apr 202476.8076.9374.9675.0975.0913,924
16 Apr 202476.7777.0076.3076.7476.7413,924
15 Apr 202476.4476.8575.6376.5776.5716,064
12 Apr 202476.3977.7176.3176.5276.5220,944
11 Apr 202476.3476.5975.8476.0576.0516,625
10 Apr 202475.6476.4875.4576.2776.2718,491
09 Apr 202476.3876.6075.4875.6375.6311,470
08 Apr 202476.0476.7475.2176.1876.1814,067
05 Apr 202476.4576.9176.1876.4176.4123,250
04 Apr 202475.7976.7175.4476.4676.4624,267
03 Apr 202475.4075.8975.2075.7475.7420,192
02 Apr 202474.7375.4674.6975.1675.1619,922
01 Apr 202474.6274.9274.1974.6174.6111,414
28 Mar 202474.1474.6873.9074.6674.667,858
27 Mar 202473.7074.0473.2573.8473.849,344
26 Mar 202474.1474.3473.5973.9073.907,266
25 Mar 202473.2774.3173.2774.0374.0310,074
22 Mar 202473.5773.8773.0973.2073.2010,392
21 Mar 202473.9274.0473.2873.7073.7014,841
20 Mar 202474.2974.4073.3173.6573.6511,474
19 Mar 202473.9674.5273.9474.3374.3316,041
18 Mar 202473.5074.1873.3374.1074.1012,554
15 Mar 202472.9173.4772.8173.4373.437,622
14 Mar 202472.4773.2272.3973.2173.2114,956
13 Mar 202471.3772.5471.2672.4272.4210,262
12 Mar 202471.4671.8271.0071.1971.197,693
11 Mar 202470.8071.5870.4071.3871.389,838
08 Mar 202471.5271.8970.4970.9370.936,818
07 Mar 202471.2271.6970.8371.4571.458,318
06 Mar 202470.8471.9070.7471.2971.2915,983
05 Mar 202471.2671.5070.6970.8870.8817,406
04 Mar 202471.2371.5970.8371.4671.4619,053
01 Mar 202470.9071.8470.6971.3571.359,983
29 Feb 202470.7671.1770.5470.6870.687,120
28 Feb 202471.0671.5870.6270.9770.9711,229
27 Feb 202470.8171.4270.4671.3471.347,490
26 Feb 202470.3371.2269.9270.8170.815,015
23 Feb 202471.2271.2770.1070.2770.278,221
22 Feb 202471.0571.4670.4171.3471.349,528
21 Feb 202470.9471.1870.3770.9670.968,834
20 Feb 202471.3971.8170.6070.7070.709,338
16 Feb 202471.2071.7070.7171.6871.687,873
15 Feb 202470.7471.9070.3071.3571.358,269
14 Feb 202471.3372.1670.6570.7970.797,772
13 Feb 202471.3871.9371.2471.5571.557,122
12 Feb 202471.2271.5670.6071.4171.416,361
09 Feb 202470.6471.4770.6071.3071.306,711
08 Feb 202469.5870.9069.4470.8170.8110,931
07 Feb 202469.2069.6569.0369.4769.474,404
06 Feb 202468.9969.5168.5869.0869.085,435
05 Feb 202468.4569.0167.9368.8868.886,347
02 Feb 202469.6069.6067.8668.2368.236,770
01 Feb 202470.6671.1768.9869.1469.1414,049
31 Jan 202471.9872.0070.3970.6570.658,612
30 Jan 202471.6072.1770.7472.0472.0412,100
29 Jan 202472.5272.8071.0071.2771.275,890
26 Jan 202471.3872.2170.7172.1272.128,216
25 Jan 202470.3071.6870.3071.6371.6313,271
24 Jan 202469.9370.9069.5070.2870.288,014
23 Jan 202470.1470.3769.1769.8969.895,674
22 Jan 202468.9370.4668.6670.1970.195,959
19 Jan 202469.1869.7768.7868.8368.835,210
18 Jan 202468.6469.6168.1469.4969.497,007
17 Jan 202468.2868.8667.4668.6568.654,812
16 Jan 202469.0869.6768.3668.8668.867,051
12 Jan 202469.6370.6969.1769.2769.276,311
11 Jan 202468.3769.6568.2868.5468.548,399
10 Jan 202468.3469.3467.9368.0768.075,907
09 Jan 202467.9169.0567.6068.4168.414,535
08 Jan 202468.8869.1067.1767.7267.725,998
05 Jan 202468.5569.9168.5569.6069.603,540
04 Jan 202469.3170.0168.0568.7868.785,833
03 Jan 202467.8669.6767.2569.4169.414,912
02 Jan 202468.7570.0067.6867.8367.834,278
29 Dec 202368.8969.1868.1468.4568.453,055
28 Dec 202370.3770.6768.6668.6668.665,051
27 Dec 202370.7971.2770.0570.4470.445,485
26 Dec 202369.9971.6969.6770.9870.985,514
22 Dec 202370.8771.1369.7069.8769.876,794
21 Dec 202370.6971.2869.9870.6270.625,347
20 Dec 202371.4472.0270.8271.1971.197,126
19 Dec 202370.6871.8670.3471.3971.397,518
18 Dec 202370.2572.0969.7670.6470.646,649
15 Dec 202370.1170.4469.3969.9769.975,667
14 Dec 202368.7170.5268.6370.1270.125,156
13 Dec 202367.7268.7467.2968.5368.535,552
12 Dec 202369.4469.8467.4267.5967.595,046
11 Dec 202369.3469.5668.5369.4169.416,494
08 Dec 202368.4869.1468.4868.9268.924,847
07 Dec 202368.0068.4967.4967.8067.807,103
06 Dec 202369.6169.6967.7567.9067.908,272
05 Dec 202370.4771.0069.3969.6569.654,959
04 Dec 202370.7671.2469.6770.3870.384,024
01 Dec 202371.1471.9570.0970.1470.144,338
30 Nov 202372.3773.6270.5371.1471.1410,591
29 Nov 202371.6672.7771.5972.7572.757,052
28 Nov 202371.2072.2070.8771.7771.776,760
27 Nov 202371.4071.8770.4970.9370.934,117
24 Nov 202371.4672.4071.0471.3071.303,014
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...