Australia markets closed

Crude Oil Nov 25 (CLX25.NYM)

NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
53.09-0.18 (-0.34%)
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 July 202272.1172.1172.1172.1172.11-
30 June 202272.3472.3472.3472.3472.34-
29 June 202274.9074.9074.9074.9074.90-
28 June 202275.4675.4675.4675.4675.46-
27 June 202273.7173.7173.7173.7173.71-
24 June 202272.5572.5572.5572.5572.55-
23 June 202270.5970.5970.5970.5970.59-
22 June 202273.0573.0573.0573.0573.05-
21 June 202274.3174.3174.3174.3174.31-
20 June 2022------
17 June 202274.6274.6274.6274.6274.62-
16 June 202276.6276.6376.6276.6376.63-
15 June 202275.2075.2075.2075.2075.20-
14 June 202275.5375.5375.5375.5375.53-
13 June 202276.3576.3576.3576.3576.35-
10 June 202275.6675.6675.6675.6675.6610
09 June 202276.1376.1376.1376.1376.13-
08 June 202275.2775.2775.2775.2775.27-
07 June 202274.5974.5974.5974.5974.59-
06 June 202272.8972.8972.8972.8972.89-
03 June 202273.2573.2573.2573.2573.25-
02 June 202273.5573.5573.5573.5573.55-
01 June 202272.9472.9472.9472.9472.94-
31 May 202272.9572.9572.9572.9572.95-
30 May 2022------
27 May 202273.5173.5173.5173.5173.51-
26 May 202273.6573.6573.6573.6573.65-
25 May 202273.6773.6773.6773.6773.67-
24 May 202273.3873.3873.3873.3873.38-
23 May 202273.0773.0773.0773.0773.07-
20 May 202272.0372.0372.0372.0372.03-
19 May 202272.5572.5572.5572.5572.5560
18 May 202271.9271.9271.9271.9271.92-
17 May 202272.7372.7372.7372.7372.73-
16 May 202271.8871.8871.8871.8871.88-
13 May 202271.8571.8571.8571.8571.85-
12 May 202272.1172.1172.1172.1172.11-
11 May 202272.4872.4872.4872.4872.48-
10 May 202269.4169.4169.4169.4169.41-
09 May 202269.4469.4469.4469.4469.44-
06 May 202271.5571.5571.5571.5571.55-
05 May 202271.6371.6371.6371.6371.63-
04 May 202271.2871.2871.2871.2871.28-
03 May 202269.6669.6669.6669.6669.66-
02 May 202269.4069.4069.4069.4069.40-
29 Apr 202269.1669.1669.1669.1669.16-
28 Apr 202269.8269.8269.8269.8269.82-
27 Apr 202269.7469.7469.7469.7469.74-
26 Apr 202270.3170.3170.3170.3170.31-
25 Apr 202270.3270.3270.3270.3270.32-
22 Apr 202270.9570.9570.9570.9570.95-
21 Apr 202272.7272.7272.7272.7272.72-
20 Apr 202271.5271.5271.5271.5271.52-
19 Apr 202271.6371.6371.6371.6371.63-
18 Apr 202273.1373.1373.1373.1373.13-
14 Apr 202273.7073.7073.7073.7073.70-
13 Apr 202274.5474.5474.5474.5474.54-
12 Apr 202274.2174.2174.2174.2174.21-
11 Apr 202273.9173.9173.9173.9173.91-
08 Apr 202274.6674.6674.6674.6674.66-
07 Apr 202274.6074.6074.6074.6074.60-
06 Apr 202273.4673.4673.4673.4673.46-
05 Apr 202274.6074.6074.6074.6074.60-
04 Apr 202275.5975.5975.5975.5975.59-
01 Apr 202275.0375.0375.0375.0375.03-
31 Mar 202271.9571.9571.9571.9571.95-
30 Mar 202271.6571.6571.6571.6571.65-
29 Mar 202271.1971.1971.1971.1971.19-
28 Mar 202271.3871.3871.3871.3871.38-
25 Mar 202272.2872.2872.2872.2872.28-
24 Mar 202271.2371.2371.2371.2371.23-
23 Mar 202272.8172.8172.8172.8172.81-
22 Mar 202272.2572.2572.2572.2572.25-
21 Mar 202272.3672.3672.3672.3672.36-
18 Mar 202270.8570.8570.8570.8570.85-
17 Mar 202270.9570.9570.9570.9570.95-
16 Mar 202268.9468.9468.9468.9468.94-
15 Mar 202270.3170.3170.3170.3170.31-
14 Mar 202269.2569.2569.2569.2569.25-
11 Mar 202270.8470.8470.8470.8470.84-
10 Mar 202269.0669.0669.0669.0669.06-
09 Mar 202268.6068.6068.6068.6068.60-
08 Mar 202270.1670.1670.1670.1670.16-
07 Mar 202272.9572.9572.9572.9572.95340
04 Mar 202273.8273.8273.8273.8273.82-
03 Mar 202272.2372.2372.2372.2372.23-
02 Mar 202271.8871.8871.8871.8871.88-
01 Mar 202269.0869.0869.0869.0869.08-
28 Feb 202267.5067.5067.5067.5067.50-
25 Feb 202268.2268.2268.2268.2268.22-
24 Feb 202269.5869.5869.5869.5869.58-
23 Feb 202271.0971.0971.0971.0971.09-
22 Feb 202270.1870.1870.1870.1870.18-
18 Feb 202269.0669.0669.0669.0669.06-
17 Feb 202268.7668.7668.7668.7668.76-
16 Feb 202268.7068.7068.7068.7068.70-
15 Feb 202268.2268.2268.2268.2268.22-
14 Feb 202269.8469.8469.8469.8469.84-
11 Feb 202269.6969.6969.6969.6969.69-
10 Feb 202269.1369.1369.1369.1369.13-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...