Australia markets open in 4 hours 20 minutes

Crude Oil Sep 25 (CLU25.NYM)

NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
66.64+1.07 (+1.63%)
As of 03:00PM EDT. Market open.
Time period:
16 Sept 2023 - 16 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
16 Sept 202466.0366.8665.5366.6466.644,178
13 Sept 202466.3066.7565.5165.5765.577,097
12 Sept 202464.8766.6164.8766.1166.117,097
11 Sept 202464.1365.2163.7964.8764.879,800
10 Sept 202465.8165.8863.3763.7163.7114,814
09 Sept 202465.8366.3565.1865.8165.8112,051
06 Sept 202466.8867.2765.3265.5565.5512,051
05 Sept 202466.3567.5266.3566.7766.7717,725
04 Sept 202466.8367.6566.1066.3566.3514,920
03 Sept 202468.8669.4966.7466.8866.8818,933
30 Aug 202470.4870.8568.9169.1569.1518,575
29 Aug 202469.6870.7969.2270.5070.5012,385
28 Aug 202470.6670.7069.3869.5869.586,586
27 Aug 202471.3671.5570.3670.4570.458,066
26 Aug 202470.6071.7970.5771.5571.558,515
23 Aug 202468.9770.3568.9570.2370.235,106
22 Aug 202468.2669.2168.1668.9168.917,636
21 Aug 202469.0969.6968.0168.2668.266,538
20 Aug 202469.6069.9569.0069.0869.085,060
19 Aug 202470.8071.0469.7169.7269.722,762
16 Aug 202470.9471.1270.6770.7970.794,972
15 Aug 202471.9572.0671.8271.8771.873,068
14 Aug 202471.8871.8871.0471.1471.142,375
13 Aug 202472.1272.4071.5471.5571.553,829
12 Aug 202472.1272.6972.1272.6972.693,571
09 Aug 202470.9070.9070.9070.9070.903,366
08 Aug 202470.4770.4770.4770.4770.473,277
07 Aug 202469.6370.0069.4069.6569.653,412
06 Aug 202468.4068.6768.2668.4868.485,553
05 Aug 202468.0168.6968.0168.6968.694,879
02 Aug 202471.2471.2468.6968.6968.694,343
01 Aug 202471.5471.5671.0971.0971.092,711
31 July 202471.6271.9471.4071.9471.943,652
30 July 202470.0870.0870.0870.0870.083,115
29 July 202470.6870.6870.5470.6170.613,227
26 July 202471.0871.2370.4271.2371.234,516
25 July 202471.5471.8471.5471.8471.844,373
24 July 202471.5071.5571.3871.5371.531,786
23 July 202472.1672.1670.8870.8870.883,856
22 July 202471.7572.0971.5072.0972.093,084
19 July 202473.2673.2671.9071.9071.902,316
18 July 202473.6973.6973.5073.6973.692,298
17 July 202473.5073.6673.5073.6673.661,451
16 July 202473.4073.4072.6972.9672.961,216
15 July 202473.8073.8373.7873.8373.83709
12 July 202474.2874.2874.0374.0374.032,078
11 July 202474.2674.2674.1174.1174.114,240
10 July 202473.9074.4673.8074.0874.081,347
09 July 202474.9975.0374.1074.1274.122,045
08 July 202474.9774.9774.7174.9774.972,204
05 July 202475.7375.7375.1575.2375.231,663
03 July 202475.3975.8475.3975.8475.842,588
02 July 202475.3875.4174.9275.1075.103,894
01 July 202475.2875.2875.0575.1275.124,412
28 June 202474.7374.7373.8273.9973.991,785
27 June 202474.2974.5074.2274.2274.222,515
26 June 202474.2574.2574.1874.1874.181,508
25 June 202474.1174.1173.8073.8373.831,680
24 June 202473.8774.1373.7574.1374.132,831
21 June 202473.2273.4573.2273.3973.391,663
20 June 202473.5173.8773.5073.8773.872,249
18 June 202472.7973.5472.4173.5473.544,277
17 June 202472.5572.5872.5572.5972.593,565
14 June 202472.2672.2672.2672.2672.263,793
13 June 202472.5372.6872.5372.6872.681,583
12 June 202472.3072.7672.3072.5372.532,518
11 June 202471.9072.1771.9072.1772.171,823
10 June 202470.7071.8370.7071.8371.831,079
07 June 202470.4870.5170.4870.5170.511,011
06 June 202469.6770.4069.6770.1670.162,924
05 June 202469.2069.2269.1069.1669.161,739
04 June 202469.2769.3069.0569.0569.052,124
03 June 202472.2472.5070.1170.3670.361,928
31 May 202472.1972.1972.1972.1972.193,784
30 May 202473.0373.0672.2172.2172.211,543
29 May 202473.0273.0273.0273.0273.022,433
28 May 202473.3173.3173.3173.3173.313,389
24 May 202471.1071.6771.1071.6771.67869
23 May 202471.3571.3571.1271.3571.351,629
22 May 202471.7871.7871.7871.7871.781,211
21 May 202473.0173.0172.8572.8572.85842
20 May 202473.0073.2073.0073.2073.20319
17 May 202473.1273.1273.1273.1273.12547
16 May 202472.0672.6272.0672.5072.50522
15 May 202472.0172.0172.0172.0172.011,057
14 May 202471.9071.9071.7871.7871.78716
13 May 202472.1572.1572.1572.1572.15299
10 May 202471.7471.7471.7471.7471.74554
09 May 202472.1872.3172.1872.3172.31348
08 May 202471.9772.1371.9772.1372.131,042
07 May 202472.1072.3972.0172.2272.221,371
06 May 202472.2972.2972.1972.2972.29662
03 May 202471.9071.9271.9071.9171.91935
02 May 202472.0272.0271.8071.9271.921,493
01 May 202471.5171.5171.5171.5171.513,171
30 Apr 202474.2074.2073.6173.6173.61697
29 Apr 202474.3074.3474.0074.0174.01485
26 Apr 202474.6074.6074.5474.5474.541,281
25 Apr 202474.1974.1974.1974.1974.19382
24 Apr 202473.5873.8673.5873.8673.86549
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...