Australia markets open in 4 hours 27 minutes

Crude Oil Dec 25 (CLZ25.NYM)

NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
66.33+1.05 (+1.61%)
As of 03:21PM 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 202465.6666.5865.2366.3366.3319,906
13 Sept 202465.9166.4165.2365.2865.2836,463
12 Sept 202464.6766.2864.6265.8065.8036,463
11 Sept 202463.9564.9763.4664.6364.6343,898
10 Sept 202465.5465.8163.2663.5563.5570,430
09 Sept 202465.5166.0965.0065.5265.5267,332
06 Sept 202466.5266.9265.1265.3365.3367,332
05 Sept 202465.9967.1165.9966.4566.4563,223
04 Sept 202466.3767.1565.7465.9965.9984,643
03 Sept 202468.4168.9366.2566.4066.4071,457
30 Aug 202469.8270.1668.2568.4968.4944,602
29 Aug 202468.6670.0268.4569.7569.7537,422
28 Aug 202469.9069.9468.6668.8868.8833,165
27 Aug 202470.4570.7369.5869.6969.6950,171
26 Aug 202469.6070.9569.5770.6870.6847,594
23 Aug 202468.2669.6268.1569.4669.4633,875
22 Aug 202467.7368.6567.4368.2368.2335,431
21 Aug 202468.3968.9667.3767.6367.6345,986
20 Aug 202469.1569.2568.3168.3968.3929,827
19 Aug 202470.1070.4068.8769.0369.0329,067
16 Aug 202470.9470.9969.4470.0270.0238,165
15 Aug 202470.4371.2670.0870.9870.9833,499
14 Aug 202470.8771.2370.1970.3170.3130,483
13 Aug 202471.4471.7170.5870.6970.6947,525
12 Aug 202469.9971.7969.9971.7671.7646,154
09 Aug 202469.6870.2069.4570.1170.1125,535
08 Aug 202469.0769.7768.5369.7069.7037,861
07 Aug 202467.8069.3267.5868.9168.9138,632
06 Aug 202468.7269.1067.5267.8367.8335,167
05 Aug 202468.5968.7867.1368.0768.0750,103
02 Aug 202470.5470.8767.7468.0368.0347,344
01 Aug 202471.4471.8170.1670.2870.2839,542
31 July 202469.6871.4569.6571.0671.0645,085
30 July 202469.9069.9469.2969.4069.4036,069
29 July 202470.7570.8669.4669.8869.8838,614
26 July 202471.0871.2669.5070.3970.3930,745
25 July 202470.4671.1269.6470.9670.9637,520
24 July 202470.3470.9570.1170.6670.6628,980
23 July 202471.1571.4169.9070.0270.0233,241
22 July 202471.2971.3870.4771.2171.2128,366
19 July 202472.5172.8770.9471.0071.0026,439
18 July 202472.7173.1172.3472.6872.6833,379
17 July 202472.2372.8071.8972.6472.6432,848
16 July 202472.8272.8371.7172.0272.0226,104
15 July 202473.0573.0772.6272.8172.8116,254
12 July 202473.0973.4272.9273.0273.0234,095
11 July 202473.2273.6672.7873.0873.0822,717
10 July 202473.2873.4772.6873.0873.0826,273
09 July 202473.8674.0273.0173.1073.1020,235
08 July 202474.2674.2673.6073.9473.9419,950
05 July 202474.5874.8574.0874.1474.1418,966
03 July 202474.1074.7473.9374.7174.7127,232
02 July 202473.9974.4373.9074.0474.0436,008
01 July 202473.1274.1572.9574.0474.0436,929
28 June 202473.2773.8272.7372.9772.9717,192
27 June 202473.1273.6672.9373.2073.2024,416
26 June 202472.7973.5172.6373.1873.1827,615
25 June 202473.1273.3672.6772.8472.8423,532
24 June 202472.4473.2072.2673.1173.1119,790
21 June 202472.7573.0772.1872.4172.4116,700
20 June 202472.5873.2172.4772.8572.8534,416
18 June 202471.6272.6671.5172.5572.5532,412
17 June 202471.3071.9371.1171.6071.6050,229
14 June 202471.5872.3071.2171.4171.4130,549
13 June 202471.5972.2671.3971.8171.8122,442
12 June 202471.4472.3371.3871.7071.7026,783
11 June 202471.2771.7470.8971.3971.3928,601
10 June 202469.7871.3969.7071.0171.0126,159
07 June 202469.4469.9669.2669.7969.7927,429
06 June 202468.6769.6668.5869.3769.3738,791
05 June 202468.3968.7568.2168.4668.4637,880
04 June 202469.5369.7468.3068.3868.3844,739
03 June 202471.6071.8469.5669.7169.7153,062
31 May 202471.2572.0270.7871.4371.4348,292
30 May 202472.0472.2471.2171.3471.3429,786
29 May 202472.6072.8271.9172.0972.0935,358
28 May 202471.0072.6170.9472.3772.3734,072
24 May 202470.5871.1070.1670.8570.8518,722
23 May 202470.5871.7570.3170.5970.5924,671
22 May 202471.8671.9570.8170.9870.9828,165
21 May 202472.3272.4071.5572.0172.0121,633
20 May 202472.2072.6371.8472.3072.3014,163
17 May 202471.6872.2171.5572.1972.1914,750
16 May 202471.2271.8070.8971.6371.6317,195
15 May 202471.0671.4070.3171.1771.1728,550
14 May 202471.2671.3870.4370.9570.9518,427
13 May 202470.6871.5270.4171.2271.2214,013
10 May 202471.5071.7470.7570.8570.8514,433
09 May 202471.2271.5371.0571.3871.3817,078
08 May 202471.1871.4270.3271.2171.2124,764
07 May 202471.4871.6670.8571.3271.3219,908
06 May 202471.0371.6670.9771.4371.4319,739
03 May 202471.1571.7170.9571.0871.0830,291
02 May 202470.7371.3770.6471.0571.0532,806
01 May 202472.5072.5070.4970.6370.6336,174
30 Apr 202472.8473.4071.8372.6272.6223,717
29 Apr 202473.3673.6772.7273.0073.0022,540
26 Apr 202473.3473.8673.0273.4973.4919,259
25 Apr 202472.9173.3272.3473.1673.1615,914
24 Apr 202472.8172.9872.4672.8772.8714,408
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...