Australia markets open in 5 hours 8 minutes

Crude Oil Jun 25 (CLM25.NYM)

NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
75.04+0.58 (+0.78%)
As of 09:01AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 June 202275.0475.0475.0475.0475.04147
24 June 202274.8974.8974.4674.4674.46296
23 June 202272.4972.4972.4972.4972.49296
22 June 202273.7975.5073.7975.1475.14317
21 June 202276.4676.4676.0176.4676.46266
20 June 2022------
17 June 202278.8678.8676.6676.6676.66907
16 June 202277.8879.0177.8879.0179.01215
15 June 202277.6277.6977.6077.6977.69607
14 June 202279.1479.2278.0778.0778.07942
13 June 202278.0179.1477.9678.9478.94804
10 June 202278.4478.8977.7078.3078.30334
09 June 202278.3078.8778.0078.8278.82163
08 June 202277.6978.2577.4577.9777.97154
07 June 202277.1377.4577.1377.1377.13397
06 June 202275.5575.5575.3375.3375.3322
03 June 202275.6875.6875.6875.6875.68131
02 June 202275.8975.8975.8975.8975.8940
01 June 202275.1875.1875.1875.1875.1863
31 May 202275.5575.5575.0175.0175.0162
30 May 2022------
27 May 202275.6275.6275.6275.6275.623
26 May 202275.6775.8775.6775.6775.67386
25 May 202275.6175.6975.4975.4975.4934
24 May 202274.9275.5574.9275.1575.1559
23 May 202274.2474.8874.2474.8474.84190
20 May 202273.7873.7873.7873.7873.7835
19 May 202274.2874.2874.2874.2874.282,205
18 May 202273.5973.5973.5973.5973.59-
17 May 202274.6174.6174.6174.6174.6124
16 May 202274.0774.0774.0774.0774.07-
13 May 202273.9873.9973.9873.9973.9964
12 May 202273.9573.9573.9573.9573.9592
11 May 202274.3374.3374.3374.3374.3324
10 May 202271.1471.1471.1471.1471.1457
09 May 202271.3171.3171.3171.3171.3127
06 May 202273.6173.6173.6173.6173.6121
05 May 202273.5773.5773.5773.5773.5732
04 May 202273.2573.2573.2573.2573.2532
03 May 202271.4771.4771.4771.4771.47-
02 May 202271.3471.3471.3471.3471.348
29 Apr 202272.3072.3071.0571.0571.055
28 Apr 202271.7171.7171.7171.7171.71269
27 Apr 202271.6371.6371.6371.6371.6344
26 Apr 202272.0972.0972.0972.0972.0985
25 Apr 202271.9871.9871.9871.9871.9854
22 Apr 202272.8172.8172.8172.8172.8110
21 Apr 202274.6374.6374.6374.6374.6350
20 Apr 202273.3973.3973.3973.3973.3922
19 Apr 202273.3773.3773.3773.3773.3749
18 Apr 202275.3375.3375.3375.3375.339
14 Apr 202275.8676.0075.8675.8675.86109
13 Apr 202276.5076.5676.5076.5676.56292
12 Apr 202276.0476.0476.0476.0476.04108
11 Apr 202276.0076.0075.5075.5075.5016
08 Apr 202276.1676.3376.1676.3376.3334
07 Apr 202276.2476.2476.2476.2476.2411
06 Apr 202275.1575.1575.1575.1575.1548
05 Apr 202277.5077.5076.3476.3476.34188
04 Apr 202277.3177.3177.3177.3177.3160
01 Apr 202276.5976.5976.5976.5976.5996
31 Mar 202274.5075.0073.3673.3673.361,139
30 Mar 202273.1073.1073.1073.1073.105
29 Mar 202272.4372.4372.4372.4372.4341
28 Mar 202272.5672.5672.5672.5672.5610
25 Mar 202273.8773.8773.8773.8773.8710
24 Mar 202272.7772.7772.7772.7772.7721
23 Mar 202274.4774.4774.4774.4774.477
22 Mar 202273.6873.6873.6873.6873.6854
21 Mar 202273.8773.8773.8773.8773.87105
18 Mar 202272.1272.1272.1272.1272.12141
17 Mar 202272.1972.1972.1972.1972.1996
16 Mar 202269.8869.8869.8869.8869.8815
15 Mar 202271.2671.2671.2671.2671.26105
14 Mar 202270.1070.4370.1070.4370.43273
11 Mar 202272.3372.3372.3372.3372.33101
10 Mar 202270.3770.3770.3770.3770.371,291
09 Mar 202269.6069.6069.6069.6069.60113
08 Mar 202272.2572.2572.2572.2572.2538
07 Mar 202275.3075.3075.0375.0375.03303
04 Mar 202275.8375.8375.8375.8375.83136
03 Mar 202273.5873.5873.5873.5873.5843
02 Mar 202271.4673.1371.4673.1373.13218
01 Mar 202270.1970.1970.1970.1970.19112
28 Feb 202268.6068.6068.6068.6068.60112
25 Feb 202269.1669.1669.1669.1669.16132
24 Feb 202270.4070.4070.4070.4070.40132
23 Feb 202271.9171.9171.9171.9171.9148
22 Feb 202271.0271.0271.0271.0271.02-
18 Feb 202269.8469.8769.8469.8769.8712
17 Feb 202269.5569.5569.5569.5569.5512
16 Feb 202269.5569.5569.5569.5569.55109
15 Feb 202269.0169.0169.0169.0169.017
14 Feb 202270.7170.7170.7170.7170.7180
11 Feb 202271.2671.2670.5870.5870.58386
10 Feb 202269.9569.9569.9569.9569.9569
09 Feb 202269.5269.5269.5269.5269.5228
08 Feb 202268.1868.1868.1868.1868.1828
07 Feb 202268.6168.6168.6168.6168.6114
04 Feb 202268.0968.0968.0968.0968.093
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...