Australia markets open in 6 hours 24 minutes

Crude Oil Jun 25 (CLM25.NYM)

NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
70.32-1.02 (-1.43%)
As of 04:59PM EST. Market open.
Time period:
25 Feb 2023 - 25 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
23 Feb 202471.2271.2770.1070.3270.327,881
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
19 Feb 202471.3971.8171.1171.5971.597,873
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
23 Nov 202371.4671.6271.0471.5571.558,367
22 Nov 202372.7372.7369.9572.1572.158,367
21 Nov 202372.5272.7672.3072.7472.745,900
20 Nov 202372.0073.2271.9072.8172.818,017
17 Nov 202369.5571.7369.5571.6271.625,723
16 Nov 202371.7071.9769.3169.5469.547,973
15 Nov 202372.6472.7471.8571.9971.995,612
14 Nov 202372.6873.4172.2172.3672.364,994
13 Nov 202371.5572.7771.1472.6872.685,276
10 Nov 202371.2172.1671.1171.8971.894,258
09 Nov 202370.3171.5670.3170.8970.896,443
08 Nov 202371.4671.8070.2370.3970.397,033
07 Nov 202374.0574.0571.5071.6671.666,930
06 Nov 202373.8674.9273.8174.3574.355,867
02 Nov 202374.7774.9873.1773.5773.575,250
01 Nov 202373.5874.6673.5874.6674.666,990
31 Oct 202373.7974.8473.2573.3273.325,662
30 Oct 202374.3874.8173.5073.6173.614,177
29 Oct 202375.0375.2073.7274.0674.067,581
26 Oct 202375.2175.8074.5875.6475.644,198
25 Oct 202375.2175.5374.1074.6074.605,593
24 Oct 202374.1775.7173.8375.6175.613,719
23 Oct 202375.1775.3673.8874.4274.425,589
22 Oct 202375.3076.0474.8974.8974.893,900
19 Oct 202376.2776.7775.5675.6975.694,413
18 Oct 202375.8776.6075.1976.1176.114,452
17 Oct 202375.8776.7975.8776.2176.213,523
16 Oct 202375.0475.8574.8975.4175.414,238
15 Oct 202375.3475.7374.8775.1775.172,494
12 Oct 202373.3875.5373.3875.4775.477,770
11 Oct 202373.3873.9372.9573.1873.185,304
10 Oct 202373.4773.7172.4073.2373.238,447
09 Oct 202372.7373.3472.3473.3273.325,757
08 Oct 202371.9172.9471.7972.7072.705,917
05 Oct 202370.9171.3170.4470.9270.924,880
04 Oct 202372.0372.2270.6070.7270.727,521
03 Oct 202375.1075.1071.6871.7471.744,888
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...