Singapore markets open in 5 hours 50 minutes

Crude Oil Mar 25 (CLH25.NYM)

NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
73.96+0.28 (+0.38%)
As of 02:55PM EDT. Market open.
Time period:
25 Jul 2023 - 25 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
25 Jul 202473.4474.0772.4273.9673.9623,740
24 Jul 202473.3573.9473.0573.6873.6825,978
23 Jul 202474.1374.5072.8072.9872.9825,978
22 Jul 202474.4874.6673.5274.3074.3024,621
19 Jul 202476.0176.4374.1874.2374.2326,792
18 Jul 202476.4176.8475.8176.2876.2817,363
17 Jul 202475.6576.4975.2876.3076.3019,488
16 Jul 202476.4576.4575.1575.4675.4614,581
15 Jul 202476.7476.7676.2076.4376.4310,025
12 Jul 202476.8477.3276.5876.6676.6620,139
11 Jul 202476.8677.2876.3176.7976.7919,640
10 Jul 202476.8877.1676.1476.6876.6814,390
09 Jul 202477.5277.6976.5476.6376.639,900
08 Jul 202478.1878.1877.2977.6177.6110,904
05 Jul 202478.5878.9777.9678.0378.039,624
03 Jul 202478.0078.7877.7578.7578.7510,600
02 Jul 202477.9978.4677.7877.8477.8417,160
01 Jul 202476.6278.1176.6277.9377.9314,387
28 Jun 202477.0077.7076.4476.6576.658,796
27 Jun 202476.5677.2976.4176.9376.9312,760
26 Jun 202476.3177.1176.0876.6976.6916,711
25 Jun 202476.9077.0576.3076.3876.3814,451
24 Jun 202476.0176.9475.7876.8276.8210,967
21 Jun 202476.3676.8075.7376.0076.0011,368
20 Jun 202476.2276.8476.0776.5376.5312,617
18 Jun 202475.3876.3175.0276.1976.1921,855
17 Jun 202474.2975.4174.1175.2475.2419,057
14 Jun 202474.5475.4374.3474.4874.4821,477
13 Jun 202474.5575.1674.2474.8974.8915,042
12 Jun 202474.3175.3774.3174.7074.7018,885
11 Jun 202474.1574.5273.6874.2074.2015,508
10 Jun 202472.1974.0672.1973.8673.8613,950
07 Jun 202472.2572.6772.0172.2972.299,836
06 Jun 202471.2472.3571.0872.1072.1010,996
05 Jun 202470.5171.0470.4070.9170.9112,961
04 Jun 202471.8471.8470.4170.6370.6321,367
03 Jun 202473.7074.4671.7471.9271.9226,233
31 May 202474.2375.0273.6874.0974.0913,170
30 May 202475.3275.4074.3674.4574.4513,725
29 May 202475.9176.2575.1975.3875.3811,139
28 May 202473.8576.0073.8575.6775.6710,063
24 May 202473.3073.9872.8673.7573.759,040
23 May 202473.6974.7572.9973.3373.3311,231
22 May 202474.7474.8073.7473.8773.8710,229
21 May 202475.5375.5374.5075.0275.029,670
20 May 202475.2875.9375.0875.4975.496,327
17 May 202474.9275.5174.7175.4975.498,013
16 May 202474.4874.9373.9274.7574.754,791
15 May 202474.2674.3273.0574.2074.206,334
14 May 202474.5774.6373.6273.9373.9311,292
13 May 202473.7974.8473.6874.5174.515,326
10 May 202475.0375.1673.9674.0374.035,562
09 May 202474.6474.8674.4174.7174.714,256
08 May 202474.2474.6473.4974.4874.4810,919
07 May 202474.6174.8573.9674.4974.4912,313
06 May 202474.2774.7774.0074.4874.485,650
03 May 202474.5274.8473.9974.0874.089,823
02 May 202474.0074.6273.8174.2574.258,124
01 May 202475.6075.7473.7873.8973.897,601
30 Apr 202476.6777.2575.4376.2476.247,554
29 Apr 202476.9177.4776.6576.7676.764,207
26 Apr 202477.1477.7576.9377.3977.395,971
25 Apr 202476.7177.1276.0476.9576.953,790
24 Apr 202476.7777.0076.1876.5876.584,554
23 Apr 202475.8976.6675.2576.6376.636,739
22 Apr 202475.6075.9174.9075.7875.785,955
19 Apr 202476.2778.1175.6676.1176.1110,052
18 Apr 202476.7676.8776.0876.3576.357,234
17 Apr 202478.5578.5576.4276.5276.5211,202
16 Apr 202478.4878.5577.9578.3578.355,018
15 Apr 202478.0978.5177.2278.2078.208,048
12 Apr 202478.2579.4878.0578.2178.218,272
11 Apr 202478.0578.3677.5077.7177.716,881
10 Apr 202477.4478.2177.1178.0378.039,592
09 Apr 202478.0078.2677.2277.3477.345,860
08 Apr 202477.7678.4676.9277.9077.909,981
05 Apr 202478.1278.7377.9578.1878.1812,072
04 Apr 202477.4478.4677.0478.1778.1713,849
03 Apr 202477.0077.5276.7877.3277.3210,301
02 Apr 202476.2377.0076.1976.7076.7013,220
01 Apr 202476.0676.3375.6076.0076.006,513
28 Mar 202475.4676.0675.2676.0376.033,762
27 Mar 202474.9775.3274.5175.1375.134,243
26 Mar 202475.5375.6375.0375.2275.222,804
25 Mar 202474.7075.6274.6675.3875.383,514
22 Mar 202474.6275.1274.4174.4974.492,965
21 Mar 202475.3175.3674.5875.0175.013,503
20 Mar 202475.6075.7374.6474.9674.964,776
19 Mar 202475.4275.8975.3375.7275.7210,234
18 Mar 202474.8075.5774.8075.4875.489,211
15 Mar 202474.3774.7474.2274.7174.714,114
14 Mar 202473.6474.5073.6474.5074.506,875
13 Mar 202472.5473.7072.3773.6073.605,374
12 Mar 202472.6572.8272.1572.2572.258,924
11 Mar 202471.6772.4571.5972.4572.454,371
08 Mar 202472.6973.0271.7872.0472.046,599
07 Mar 202472.4172.8272.0272.5972.595,224
06 Mar 202471.9873.0871.9772.4372.436,841
05 Mar 202472.2272.5371.7471.9371.936,526
04 Mar 202472.4372.6172.1072.5472.546,698
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...