Australia markets closed

Crude Oil Oct 25 (CLV25.NYM)

NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
53.10-0.18 (-0.34%)
Time period:
01 Apr 2022 - 01 Apr 2023
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
31 Mar 202366.4166.4166.4166.4166.41-
30 Mar 202366.0466.0466.0466.0466.04-
29 Mar 202365.7565.7565.7565.7565.75-
28 Mar 202365.8865.8865.8865.8865.8835
27 Mar 202365.7065.7065.7065.7065.70-
24 Mar 202363.9963.9963.9963.9963.99-
23 Mar 202364.1364.1364.1364.1364.13-
22 Mar 202364.2864.2864.2864.2864.28-
21 Mar 202363.9963.9963.9963.9963.99-
20 Mar 202363.5563.5563.5563.5563.55100
17 Mar 202363.1063.1063.1063.1063.10-
16 Mar 202363.4363.4363.4363.4363.43100
15 Mar 202362.7062.7062.7062.7062.70-
14 Mar 202364.6264.6264.6264.6264.62-
13 Mar 202365.8865.8865.8865.8865.88-
10 Mar 202366.6966.6966.6966.6966.69-
09 Mar 202366.3766.3766.3766.3766.37-
08 Mar 202366.8166.8166.8166.8166.81-
07 Mar 202367.1767.1767.1767.1767.17-
06 Mar 202368.8368.8368.8368.8368.83-
03 Mar 202368.5968.5968.5968.5968.59-
02 Mar 202367.5267.5267.5267.5267.52-
01 Mar 202367.0567.0567.0567.0567.05-
28 Feb 202366.6366.6366.6366.6366.63-
27 Feb 202366.7266.7266.7266.7266.72-
24 Feb 202367.4767.4767.4767.4767.47-
23 Feb 202367.5767.5767.5767.5767.57-
22 Feb 202367.2067.2067.2067.2067.20-
21 Feb 202367.8967.8967.8967.8967.89-
17 Feb 202367.7567.7567.7567.7567.75-
16 Feb 202368.9268.9268.9268.9268.92-
15 Feb 202368.8768.8768.8768.8768.87-
14 Feb 202368.7468.7468.7468.7468.74-
13 Feb 202368.9068.9068.9068.9068.90-
10 Feb 202368.2168.2168.2168.2168.216
09 Feb 202367.4667.4667.4667.4667.46-
08 Feb 202367.7767.7767.7767.7767.77-
07 Feb 202367.0867.0867.0867.0867.08-
06 Feb 202366.2266.2266.2266.2266.22200
03 Feb 202365.5765.5765.5765.5765.57-
02 Feb 202367.1067.1067.1067.1067.10-
01 Feb 202367.1567.1567.1567.1567.15-
31 Jan 202368.4268.4268.4268.4268.4210
30 Jan 202367.4767.4767.4767.4767.47-
27 Jan 202367.9267.9267.9267.9267.92-
26 Jan 202368.5968.5968.5968.5968.59-
25 Jan 202368.6668.6668.6668.6668.66-
24 Jan 202368.9868.9868.9868.9868.98-
23 Jan 202369.9769.9769.9769.9769.97-
20 Jan 202369.2869.2869.2869.2869.28300
19 Jan 202368.9068.9068.9068.9068.90-
18 Jan 202368.2368.2368.2368.2368.23-
17 Jan 202368.3768.3768.3768.3768.37-
16 Jan 2023------
13 Jan 202369.7069.7069.7069.7069.70300
12 Jan 202369.2369.2369.2369.2369.23-
11 Jan 202369.1369.1369.1369.1369.13-
10 Jan 202368.0268.0268.0268.0268.02-
09 Jan 202368.1668.1668.1668.1668.16-
06 Jan 202367.1967.1967.1967.1967.19-
05 Jan 202367.0067.0067.0067.0067.00-
04 Jan 202366.8966.8966.8966.8966.89-
03 Jan 202367.6467.6467.6467.6467.64-
02 Jan 2023------
30 Dec 202269.1069.1069.1069.1069.10-
29 Dec 202267.9867.9867.9867.9867.98-
28 Dec 202268.7468.7468.7468.7468.74-
27 Dec 202268.3568.3568.3568.3568.35-
26 Dec 2022------
23 Dec 202268.3068.3068.3068.3068.30-
22 Dec 202266.8566.8566.8566.8566.85-
21 Dec 202267.4967.4967.4967.4967.49-
20 Dec 202267.3467.3467.3467.3467.34-
19 Dec 202266.8066.8066.8066.8066.80-
16 Dec 202266.3866.3866.3866.3866.38-
15 Dec 202266.7766.7766.7766.7766.77-
14 Dec 202268.0468.0468.0468.0468.04-
13 Dec 202267.8267.8267.8267.8267.82-
12 Dec 202267.9967.9967.9967.9967.99-
09 Dec 202267.0067.0067.0067.0067.00-
08 Dec 202266.4766.4766.4766.4766.47-
07 Dec 202266.9366.9366.9366.9366.93-
06 Dec 202268.1868.1868.1868.1868.18-
05 Dec 202269.7369.7369.7369.7369.73-
02 Dec 202270.8870.8870.8870.8870.8819
01 Dec 202270.4170.4170.4170.4170.41-
30 Nov 202270.3870.3870.3870.3870.38-
29 Nov 202269.2569.2569.2569.2569.25-
28 Nov 202268.8468.8468.8468.8468.8422
25 Nov 202268.3168.3168.3168.3168.31-
23 Nov 202268.7668.7668.7668.7668.76-
22 Nov 202269.1369.1369.1369.1369.13-
21 Nov 202269.1969.1969.1969.1969.19-
18 Nov 202268.3968.3968.3968.3968.39-
17 Nov 202268.8768.8768.8768.8768.87-
16 Nov 202269.1469.1469.1469.1469.14-
15 Nov 202270.5970.5970.5970.5970.59-
14 Nov 202269.3369.3369.3369.3369.33-
11 Nov 202269.6969.6969.6969.6969.69-
10 Nov 202268.3568.3568.3568.3568.35-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...