Australia markets close in 4 hours 54 minutes

Crude Oil Jun 25 (CLM25.NYM)

NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
66.22-0.49 (-0.73%)
As of 03:20PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Jan 202266.2266.2266.2266.2266.222
25 Jan 202266.5066.5066.2966.2966.291
24 Jan 202265.4165.4165.4165.4165.411
21 Jan 202265.7665.7665.7665.7665.76316
20 Jan 202265.3565.3565.3565.3565.35316
19 Jan 202264.1664.3664.1664.3664.3632
18 Jan 202263.6064.1563.6064.1564.1593
14 Jan 202263.4063.4063.4063.4063.4093
13 Jan 202262.9262.9262.9262.9262.92-
12 Jan 202262.7662.7662.7662.7662.76276
11 Jan 202262.8262.8262.8262.8262.82-
10 Jan 202261.7361.7361.7361.7361.7332
07 Jan 202262.0762.0762.0762.0762.0772
06 Jan 202262.4162.5062.2762.2762.2772
05 Jan 202261.9661.9661.9661.9661.9635
04 Jan 202262.2862.2862.2862.2862.2835
03 Jan 202261.5661.5661.5661.5661.56-
31 Dec 202160.4460.4460.4460.4460.441
30 Dec 202161.7861.7861.7861.7861.781
29 Dec 202161.7161.7161.7161.7161.71-
28 Dec 202161.1461.1461.1461.1461.14-
27 Dec 202161.3561.3561.3561.3561.353
23 Dec 202160.2360.2360.2360.2360.2311
22 Dec 202159.6759.6759.6759.6759.6711
21 Dec 202160.1360.1360.1360.1360.1314
20 Dec 202159.0059.0058.8858.8858.8814
17 Dec 202159.6559.6559.6559.6559.65-
16 Dec 202160.8660.8660.8660.8660.86-
15 Dec 202161.2761.2761.2761.2761.2747
14 Dec 202161.4161.8661.3961.8661.86-
13 Dec 202161.9261.9261.9261.9261.92-
10 Dec 202161.9861.9861.9861.9861.98-
09 Dec 202162.0662.0662.0662.0662.06-
08 Dec 202162.8862.8862.8862.8862.8821
07 Dec 202162.4362.4362.4362.4362.435
06 Dec 202160.2560.6760.2560.6760.675
03 Dec 202159.3959.3959.3959.3959.39271
02 Dec 202158.2358.2358.2358.2358.234
01 Dec 202157.8057.8057.8057.8057.80-
30 Nov 202159.3059.3057.0057.4357.4323
29 Nov 202160.1860.1860.1860.1860.1820
26 Nov 202158.9958.9958.9958.9958.99-
25 Nov 2021------
24 Nov 202162.6862.6862.6862.6862.68-
23 Nov 202162.6162.6162.6162.6162.6110
22 Nov 202161.5762.3061.5761.6461.6410
19 Nov 202161.2961.2961.2961.2961.29300
18 Nov 202162.6362.6362.6362.6362.633
17 Nov 202162.6362.6362.6362.6362.63-
16 Nov 202162.8462.8462.8462.8462.8425
15 Nov 202162.2362.6562.2362.6562.6525
12 Nov 202162.3062.3062.3062.3062.303
11 Nov 202162.8962.8962.8962.8962.893
10 Nov 202162.5462.5662.5462.5662.5611
09 Nov 202163.5263.5263.5263.5263.5216
08 Nov 202163.3563.3563.3463.3463.3414
04 Nov 202162.8862.8862.8862.8862.8833
03 Nov 202161.7461.7461.7461.7461.748
02 Nov 202160.2460.2460.2460.2460.248
01 Nov 202160.3160.3160.3160.3160.313
31 Oct 202160.2160.2160.2160.2160.211
28 Oct 202159.7159.7159.7159.7159.71-
27 Oct 202160.7160.7160.7160.7160.71-
26 Oct 202160.9960.9960.9960.9960.997
25 Oct 202161.6061.6061.6061.6061.60-
24 Oct 202161.5361.5361.5361.5361.53-
21 Oct 202160.6160.6160.6160.6160.61-
20 Oct 202160.2760.2760.2760.2760.27-
19 Oct 202160.6060.6060.6060.6060.6012
18 Oct 202159.6059.6059.6059.6059.6012
17 Oct 202159.8659.8659.8659.8659.86-
14 Oct 202159.9259.9259.9259.9259.92-
13 Oct 202160.3860.3860.3860.3860.38-
12 Oct 202160.2460.2460.2460.2460.247
11 Oct 202159.5059.9459.5059.9459.944
10 Oct 202159.1059.3659.1059.3659.3615
07 Oct 202158.3858.3858.3858.3858.38-
06 Oct 202157.8857.8857.8857.8857.884
05 Oct 202157.4057.4057.4057.4057.409
04 Oct 202158.7258.7258.7258.7258.7220
03 Oct 202158.3758.3758.3758.3758.375
30 Sept 202157.8757.8757.8757.8757.87-
29 Sept 202156.9856.9856.9856.9856.98-
28 Sept 202157.5057.5057.5057.5057.50-
27 Sept 202157.1657.1657.1657.1657.161
26 Sept 202157.1157.1157.1157.1157.111
23 Sept 202155.9955.9955.9955.9955.999
22 Sept 202156.0056.0056.0056.0056.009
21 Sept 202155.4855.4855.4855.4855.489
20 Sept 202155.1055.1055.1055.1055.10-
19 Sept 202154.6054.6054.4254.4254.422
16 Sept 202155.1155.1155.1155.1155.11-
15 Sept 202155.8055.8055.8055.8055.80-
14 Sept 202155.8355.8355.8355.8355.834
13 Sept 202155.7755.7755.7755.7755.77-
12 Sept 202155.7855.7855.7855.7855.78-
09 Sept 202155.7755.7755.7755.7755.77-
08 Sept 202154.8854.8854.8854.8854.88-
07 Sept 202155.1955.1955.1955.1955.192
06 Sept 202155.3755.3755.3755.3755.372
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...