Australia markets closed

Crude Oil Sep 25 (CLU25.NYM)

NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
72.63+0.35 (+0.48%)
As of 02:31PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 July 202272.7772.7772.7772.7772.77-
30 June 202272.9472.9472.9472.9472.94-
29 June 202275.5375.5375.5375.5375.53-
28 June 202276.1976.1976.1976.1976.19-
27 June 202274.3974.3974.3974.3974.39-
24 June 202273.1373.1373.1373.1373.13-
23 June 202271.1471.1471.1471.1471.14-
22 June 202273.7273.7273.7273.7273.72-
21 June 202275.0175.0175.0175.0175.01-
20 June 2022------
17 June 202275.2075.2075.2075.2075.20-
16 June 202277.4477.4577.4477.4577.45160
15 June 202276.0876.0876.0876.0876.08400
14 June 202276.4376.4376.4376.4376.43-
13 June 202277.2877.2877.2877.2877.2818
10 June 202276.6276.6276.6276.6276.6220
09 June 202277.1477.1477.1477.1477.14-
08 June 202276.2976.2976.2976.2976.29-
07 June 202275.5575.5575.5575.5575.55-
06 June 202273.8073.8073.8073.8073.80-
03 June 202274.1574.1574.1574.1574.15-
02 June 202274.4074.4074.4074.4074.40-
01 June 202273.7473.7473.7473.7473.74-
31 May 202273.7473.7473.7473.7473.74-
30 May 2022------
27 May 202274.3474.3474.3474.3474.34-
26 May 202274.4874.4874.4874.4874.48-
25 May 202274.3674.3674.3674.3674.36-
24 May 202274.0374.0374.0374.0374.03-
23 May 202273.7273.7273.7273.7273.72-
20 May 202272.5972.5972.5972.5972.59-
19 May 202273.1073.1073.1073.1073.1060
18 May 202272.4272.4272.4272.4272.42-
17 May 202273.3773.3773.3773.3773.37-
16 May 202272.7072.7072.7072.7072.70-
13 May 202272.6972.6972.6972.6972.69-
12 May 202272.7772.7772.7772.7772.77-
11 May 202273.1573.1573.1573.1573.15-
10 May 202269.9869.9869.9869.9869.98-
09 May 202270.1070.1070.1070.1070.10-
06 May 202272.3372.3372.3372.3372.33-
05 May 202272.4072.4072.4072.4072.40-
04 May 202272.0672.0672.0672.0672.06-
03 May 202270.3470.3470.3470.3470.34-
02 May 202270.1670.1670.1670.1670.16-
29 Apr 202269.8869.8869.8869.8869.88-
28 Apr 202270.5570.5570.5570.5570.55-
27 Apr 202270.4970.4970.4970.4970.49-
26 Apr 202270.9870.9870.9870.9870.98-
25 Apr 202270.8970.8970.8970.8970.89-
22 Apr 202271.6471.6471.6471.6471.64-
21 Apr 202273.4573.4573.4573.4573.45-
20 Apr 202272.2572.2572.2572.2572.25-
19 Apr 202272.2872.2872.2872.2872.28-
18 Apr 202273.9573.9573.9573.9573.95-
14 Apr 202274.5174.5174.5174.5174.51-
13 Apr 202275.3075.3075.3075.3075.30-
12 Apr 202274.8974.8974.8974.8974.89-
11 Apr 202274.5074.5074.5074.5074.50-
08 Apr 202275.2975.2975.2975.2975.29-
07 Apr 202275.2375.2375.2375.2375.23-
06 Apr 202274.0774.0774.0774.0774.07-
05 Apr 202275.2675.2675.2675.2675.26-
04 Apr 202276.2476.2476.2476.2476.24-
01 Apr 202275.6075.6075.6075.6075.60-
31 Mar 202272.4372.4372.4372.4372.43-
30 Mar 202272.1372.1372.1372.1372.13-
29 Mar 202271.5471.5471.5471.5471.54-
28 Mar 202271.7671.7671.7671.7671.76-
25 Mar 202272.8272.8272.8272.8272.82-
24 Mar 202271.7671.7671.7671.7671.76-
23 Mar 202273.4273.4273.4273.4273.42-
22 Mar 202272.6972.6972.6972.6972.69-
21 Mar 202272.6372.7472.6372.7472.7465
18 Mar 202271.2571.2571.2571.2571.25-
17 Mar 202271.3271.3271.3271.3271.32-
16 Mar 202269.2769.2769.2769.2769.27-
15 Mar 202270.6470.6470.6470.6470.64-
14 Mar 202269.6769.6769.6769.6769.67-
11 Mar 202271.3971.3971.3971.3971.39-
10 Mar 202269.5569.5569.5569.5569.55-
09 Mar 202268.9268.9268.9268.9268.92-
08 Mar 202270.9870.9870.9870.9870.98-
07 Mar 202273.8773.8773.8773.8773.87-
04 Mar 202274.7574.7574.7574.7574.75-
03 Mar 202272.7672.7672.7672.7672.76-
02 Mar 202272.3872.3872.3872.3872.38-
01 Mar 202269.4869.4869.4869.4869.48-
28 Feb 202267.9167.9167.9167.9167.91-
25 Feb 202268.5668.5668.5668.5668.56-
24 Feb 202269.8769.8769.8769.8769.87-
23 Feb 202271.3971.3971.3971.3971.39-
22 Feb 202270.4970.4970.4970.4970.49-
18 Feb 202269.3669.3669.3669.3669.36-
17 Feb 202269.0569.0569.0569.0569.05-
16 Feb 202269.0069.0069.0069.0069.00-
15 Feb 202268.5168.5168.5168.5168.51-
14 Feb 202270.2070.2070.2070.2070.20-
11 Feb 202270.0670.0670.0670.0670.06410
10 Feb 202269.4769.4769.4769.4769.47-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...