Australia markets open in 49 minutes

Crude Oil Oct 25 (CLV25.NYM)

NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
72.29-1.22 (-1.66%)
As of 11:02AM EDT. Market open.
Time period:
20 June 2023 - 20 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
19 June 2024------
18 June 202473.1773.1773.1773.1773.17574
17 June 202472.2272.2972.2272.2372.23574
14 June 202471.9571.9571.9571.9571.95483
13 June 202472.2372.3772.2372.3772.37363
12 June 202472.4572.4572.2372.2372.23249
11 June 202471.8971.8971.8971.8971.891,124
10 June 202471.5471.5471.5471.5471.54180
07 June 202470.2770.2870.2470.2570.25136
06 June 202469.8869.8869.8869.8869.88482
05 June 202468.9068.9068.9068.9068.901,613
04 June 202468.8168.8168.8168.8168.81930
03 June 202471.9971.9970.1370.1370.13471
31 May 202471.9271.9271.9271.9271.92248
30 May 202471.9071.9071.9071.9071.90251
29 May 202472.6972.6972.6972.6972.69245
28 May 202472.9872.9872.9872.9872.98532
24 May 202471.3871.3871.3871.3871.38385
23 May 202471.0771.0871.0771.0871.08516
22 May 202471.5071.5071.5071.5071.50349
21 May 202472.5572.5572.5572.5572.55446
20 May 202472.8872.8872.8872.8872.88137
17 May 202472.7972.7972.7972.7972.79144
16 May 202472.1972.1972.1972.1972.19245
15 May 202471.7071.7071.7071.7071.70308
14 May 202471.3871.4871.3671.4871.48194
13 May 202471.8271.8271.8271.8271.8247
10 May 202471.4271.4271.4271.4271.42105
09 May 202471.8571.9771.8571.9771.97101
08 May 202471.8071.8071.8071.8071.80388
07 May 202471.9071.9071.9071.9071.90269
06 May 202471.9871.9871.8771.9871.98181
03 May 202471.6071.6171.6071.6171.61229
02 May 202471.7071.7071.6071.6071.6058
01 May 202471.1971.1971.1971.1971.19431
30 Apr 202473.3573.3573.2573.2573.2592
29 Apr 202473.6473.6473.6473.6473.64131
26 Apr 202474.1674.1674.1674.1674.16197
25 Apr 202473.8173.8173.8173.8173.81182
24 Apr 202473.5073.5073.5073.5073.5061
23 Apr 202473.4273.4273.4273.4273.42341
22 Apr 202472.7872.7872.7872.7872.78120
19 Apr 202473.2073.2073.0073.0073.00848
18 Apr 202473.2773.2773.2773.2773.27357
17 Apr 202474.6974.6973.4473.4473.44221
16 Apr 202474.8974.8974.8974.8974.89192
15 Apr 202474.2574.7074.2574.7074.70479
12 Apr 202475.0175.4074.5674.5674.56666
11 Apr 202474.1174.1174.1174.1174.11271
10 Apr 202473.9074.2173.9074.2174.21455
09 Apr 202474.3674.3673.6573.6573.65522
08 Apr 202473.7574.1973.7074.1974.19313
05 Apr 202474.3974.3974.2574.3974.39196
04 Apr 202473.7574.4973.7574.4974.49307
03 Apr 202473.8373.9073.8373.9073.90341
02 Apr 202473.3773.3773.3773.3773.37608
01 Apr 202472.9472.9472.9472.9472.94182
28 Mar 202472.7672.9972.7672.9972.9996
27 Mar 202472.2672.2672.2672.2672.2675
26 Mar 202472.3172.3172.3172.3172.31118
25 Mar 202472.4172.4172.4172.4172.41260
22 Mar 202471.5971.6571.5871.6571.6512
21 Mar 202472.1072.1072.1072.1072.1060
20 Mar 202472.0672.0672.0672.0672.06279
19 Mar 202472.5572.6572.5572.6572.651,229
18 Mar 202472.0072.4272.0072.4272.42755
15 Mar 202471.8771.8771.8771.8771.8735
14 Mar 202471.6371.6371.6371.6371.63493
13 Mar 202470.9870.9870.9870.9870.98306
12 Mar 202469.7570.4169.7569.8969.89604
11 Mar 202470.0570.0570.0570.0570.05157
08 Mar 202469.5669.5669.5669.5669.56200
07 Mar 202470.0470.0470.0470.0470.04174
06 Mar 202470.1670.1669.8869.8869.88380
05 Mar 202469.4769.5969.4769.5769.57455
04 Mar 202470.1470.1470.1470.1470.14291
01 Mar 202469.9069.9069.9069.9069.90391
29 Feb 202469.4069.4069.4069.4069.4044
28 Feb 202469.6469.6469.6469.6469.6462
27 Feb 202469.9569.9569.9569.9569.952,046
26 Feb 202469.4869.6169.4869.4869.4859
23 Feb 202469.0769.0769.0169.0169.0179
22 Feb 202469.9769.9769.9769.9769.97153
21 Feb 202469.5569.7269.5569.6169.61134
20 Feb 202469.4469.4469.3969.3969.39124
16 Feb 202470.2370.3170.2370.3170.31164
15 Feb 202470.0270.0270.0270.0270.0292
14 Feb 202470.0670.1769.5269.5269.52141
13 Feb 202470.3570.3570.2470.2470.2471
12 Feb 202469.9670.0669.9370.0670.06149
09 Feb 202469.7669.9669.7669.9669.96249
08 Feb 202469.4969.4969.4969.4969.49327
07 Feb 202467.9168.2867.9168.2868.2835
06 Feb 202467.9167.9167.9167.9167.9116
05 Feb 202467.2067.7667.2067.7667.76165
02 Feb 202467.2967.2967.1567.1567.15178
01 Feb 202467.9967.9967.9967.9967.99441
31 Jan 202469.4569.4569.4569.4569.451,327
30 Jan 202470.6970.6970.6970.6970.69507
29 Jan 202469.9969.9969.9969.9969.99792
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...