Australia markets closed

Crude Oil Aug 25 (CLQ25.NYM)

NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
53.14-0.18 (-0.34%)
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 July 202273.1373.1373.1373.1373.13-
30 June 202273.2873.2873.2873.2873.28-
29 June 202275.8975.8975.8975.8975.89-
28 June 202276.5976.5976.5976.5976.59-
27 June 202274.7774.7774.7774.7774.77-
24 June 202273.5273.5273.5273.5273.52-
23 June 202271.5471.5471.5471.5471.54-
22 June 202274.1574.1574.1574.1574.15-
21 June 202275.4575.4575.4575.4575.45-
20 June 2022------
17 June 202275.6375.6375.6375.6375.63-
16 June 202277.9277.9377.9277.9377.93-
15 June 202276.5976.5976.5976.5976.59-
14 June 202276.9576.9576.9576.9576.95-
13 June 202277.8177.8177.8177.8177.81-
10 June 202277.1677.1677.1677.1677.1610
09 June 202277.6877.6877.6877.6877.68-
08 June 202276.8176.8176.8176.8176.81-
07 June 202276.0576.0576.0576.0576.05-
06 June 202274.2874.2874.2874.2874.28-
03 June 202274.6374.6374.6374.6374.63-
02 June 202274.8674.8674.8674.8674.86-
01 June 202274.1874.1874.1874.1874.18-
31 May 202274.1374.1374.1374.1374.13-
30 May 2022------
27 May 202274.7474.7474.7474.7474.74-
26 May 202274.8574.8574.8574.8574.85-
25 May 202274.7074.7074.7074.7074.70-
24 May 202274.3774.3774.3774.3774.37-
23 May 202274.0674.0674.0674.0674.06-
20 May 202272.9372.9372.9372.9372.93-
19 May 202273.4373.4373.4373.4373.4360
18 May 202272.7572.7572.7572.7572.75-
17 May 202273.7473.7473.7473.7473.74-
16 May 202273.1373.1373.1373.1373.13-
13 May 202273.1073.1073.1073.1073.10-
12 May 202273.1373.1373.1373.1373.13-
11 May 202273.5173.5173.5173.5173.51-
10 May 202270.3370.3370.3370.3370.33-
09 May 202270.4770.4770.4770.4770.47-
06 May 202272.7272.7272.7272.7272.72-
05 May 202272.7772.7772.7772.7772.77-
04 May 202272.4372.4372.4372.4372.43-
03 May 202270.6970.6970.6970.6970.69-
02 May 202270.5270.5270.5270.5270.52-
29 Apr 202270.2470.2470.2470.2470.24-
28 Apr 202270.9070.9070.9070.9070.90-
27 Apr 202270.8370.8370.8370.8370.83-
26 Apr 202271.3171.3171.3171.3171.31-
25 Apr 202271.2171.2171.2171.2171.21-
22 Apr 202272.0072.0072.0072.0072.00-
21 Apr 202273.8173.8173.8173.8173.81-
20 Apr 202272.6172.6172.6172.6172.61-
19 Apr 202272.6172.6172.6172.6172.61-
18 Apr 202274.3874.3874.3874.3874.38-
14 Apr 202274.9374.9374.9374.9374.93-
13 Apr 202275.6975.6975.6975.6975.69-
12 Apr 202275.2475.2475.2475.2475.24-
11 Apr 202274.8074.8074.8074.8074.80-
08 Apr 202275.6075.6075.6075.6075.60-
07 Apr 202275.5475.5475.5475.5475.54-
06 Apr 202274.4074.4074.4074.4074.40-
05 Apr 202275.5975.5975.5975.5975.59-
04 Apr 202276.5776.5776.5776.5776.57-
01 Apr 202275.9175.9175.9175.9175.91-
31 Mar 202272.7172.7172.7172.7172.71-
30 Mar 202272.4172.4172.4172.4172.41-
29 Mar 202271.8071.8071.8071.8071.80-
28 Mar 202272.0172.0172.0172.0172.01-
25 Mar 202273.1473.1473.1473.1473.14-
24 Mar 202272.0972.0972.0972.0972.09-
23 Mar 202273.7673.7673.7673.7673.76-
22 Mar 202273.0273.0273.0273.0273.02-
21 Mar 202273.1073.1073.1073.1073.1026
18 Mar 202271.5271.5271.5271.5271.52-
17 Mar 202271.5771.5771.5771.5771.57-
16 Mar 202269.4569.4569.4569.4569.45-
15 Mar 202270.8270.8270.8270.8270.82-
14 Mar 202269.9069.9069.9069.9069.90-
11 Mar 202271.6871.6871.6871.6871.68-
10 Mar 202269.8269.8269.8269.8269.82-
09 Mar 202269.1369.1369.1369.1369.13-
08 Mar 202271.3871.3871.3871.3871.38-
07 Mar 202274.3174.3174.3174.3174.31-
04 Mar 202275.2075.2075.2075.2075.20-
03 Mar 202273.0173.0173.0173.0173.01-
02 Mar 202272.6272.6272.6272.6272.62-
01 Mar 202269.6869.6869.6869.6869.68-
28 Feb 202268.1168.1168.1168.1168.11-
25 Feb 202268.7368.7368.7368.7368.73-
24 Feb 202270.0170.0170.0170.0170.01-
23 Feb 202271.5371.5371.5371.5371.53-
22 Feb 202270.6370.6370.6370.6370.63-
18 Feb 202269.4969.4969.4969.4969.49-
17 Feb 202269.1869.1869.1869.1869.18-
16 Feb 202269.1469.1469.1469.1469.14-
15 Feb 202268.6468.6468.6468.6468.64-
14 Feb 202270.3670.3670.3670.3670.36-
11 Feb 202270.2270.2270.2270.2270.22-
10 Feb 202269.6269.6269.6269.6269.62-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...