Singapore markets open in 5 hours 7 minutes

Crude Oil May 25 (CLK25.NYM)

NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
73.24+0.31 (+0.43%)
As of 02:29PM 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 202472.3973.2471.7473.2473.242,910
24 Jul 202472.3373.1172.3372.9372.933,637
23 Jul 202473.5073.6772.0972.2472.243,637
22 Jul 202473.7773.7772.7673.5273.521,957
19 Jul 202475.0475.4073.3873.4173.412,275
18 Jul 202475.7775.8774.9775.3675.362,522
17 Jul 202474.5775.5274.5575.3475.341,868
16 Jul 202475.3875.3874.3374.5774.572,493
15 Jul 202475.6075.6975.3075.5075.50876
12 Jul 202476.2076.2075.7175.7175.711,406
11 Jul 202476.2876.2875.4975.8275.821,743
10 Jul 202475.5776.2275.2975.7675.761,521
09 Jul 202476.6576.7275.6675.7475.741,910
08 Jul 202476.9076.9076.5076.6876.682,341
05 Jul 202477.5377.7577.0377.0377.031,859
03 Jul 202477.1377.7276.8077.7277.721,927
02 Jul 202476.9577.3076.8076.8676.862,414
01 Jul 202475.9076.9275.9076.9176.913,403
28 Jun 202476.2776.4675.5675.7075.702,712
27 Jun 202475.7076.3475.6575.9775.972,467
26 Jun 202475.8776.1375.6075.8075.802,506
25 Jun 202475.7775.7775.4475.4675.463,157
24 Jun 202475.0875.8975.0575.8475.841,947
21 Jun 202475.3275.6774.9975.0475.041,144
20 Jun 202475.4475.8675.3675.5575.552,327
18 Jun 202474.1075.3074.1075.2275.223,892
17 Jun 202473.4474.3473.4474.2674.263,031
14 Jun 202473.9074.6273.5673.6873.685,172
13 Jun 202473.7974.3773.5574.1074.101,453
12 Jun 202473.7174.5073.7073.9273.922,176
11 Jun 202473.4673.7373.0273.4873.481,244
10 Jun 202471.9773.4771.8773.1473.14997
07 Jun 202471.5872.0171.4571.6771.67998
06 Jun 202470.6171.4970.5371.4271.42938
05 Jun 202470.0470.4469.8570.3170.312,470
04 Jun 202471.3171.3170.0370.1070.102,630
03 Jun 202473.1273.4671.3171.3971.394,121
31 May 202473.6074.2873.2173.4473.441,776
30 May 202474.3974.5273.6373.6973.691,526
29 May 202475.0175.1374.4574.5674.566,873
28 May 202474.2375.1074.1774.8474.843,388
24 May 202472.6073.0172.3773.0173.01372
23 May 202473.3973.7572.5272.6372.63965
22 May 202473.4773.5973.0573.1273.12490
21 May 202474.3074.6673.9074.2474.24975
20 May 202474.9274.9274.2774.6874.68697
17 May 202474.3374.6474.0474.6474.64686
16 May 202473.7274.0973.3673.9573.951,345
15 May 202473.5673.5672.6373.4273.42783
14 May 202473.7273.7273.0873.1773.171,403
13 May 202473.1573.9473.1473.6773.67837
10 May 202474.2674.2673.2073.2073.20670
09 May 202473.7673.9373.7573.8773.87877
08 May 202473.0173.7372.7973.6573.65946
07 May 202473.8373.8373.4073.7073.701,479
06 May 202473.2773.9273.2773.7173.711,021
03 May 202473.5973.9473.2373.3173.311,326
02 May 202473.4373.7773.3073.4073.401,391
01 May 202474.6674.7072.9973.0273.021,253
30 Apr 202475.8875.9075.1475.2975.29829
29 Apr 202475.8776.4275.7475.7675.76777
26 Apr 202475.8876.3775.8876.3476.34517
25 Apr 202475.0075.9475.0075.9475.94333
24 Apr 202475.5875.5875.5875.5875.58422
23 Apr 202475.5975.5975.5975.5975.591,052
22 Apr 202474.8074.8074.8074.8074.80938
19 Apr 202475.1875.5174.6575.1175.11961
18 Apr 202475.0275.7374.9075.3775.37722
17 Apr 202475.8075.9975.5375.5375.531,411
16 Apr 202477.2377.2377.2377.2377.23382
15 Apr 202477.4077.5476.4677.0777.07702
12 Apr 202478.0178.1477.0177.0377.031,550
11 Apr 202476.4077.0176.4076.5676.561,127
10 Apr 202476.2577.0076.1676.8176.81801
09 Apr 202476.9976.9976.0076.1576.15825
08 Apr 202476.0077.0375.9576.7076.70759
05 Apr 202477.2077.2076.7676.9476.942,640
04 Apr 202476.0676.9776.0676.9776.972,978
03 Apr 202476.2176.2176.2176.2176.211,356
02 Apr 202475.2075.7175.2075.6275.621,532
01 Apr 202475.0275.0975.0275.0275.02602
28 Mar 202474.4575.0874.4175.0875.08884
27 Mar 202474.2474.2474.2474.2474.24320
26 Mar 202474.6674.6674.3074.3074.30639
25 Mar 202474.7074.7074.4574.4574.451,789
22 Mar 202473.5973.6073.5973.6073.603,292
21 Mar 202473.8574.1073.8074.1074.103,895
20 Mar 202474.0574.0574.0574.0574.051,132
19 Mar 202474.7574.7574.7574.7574.751,047
18 Mar 202474.0974.5674.0974.5374.53779
15 Mar 202473.8473.8473.8473.8473.84492
14 Mar 202473.6173.6173.6173.6173.61673
13 Mar 202472.7872.7872.7872.7872.78585
12 Mar 202471.5271.5271.5271.5271.52266
11 Mar 202471.7071.7071.7071.7071.70248
08 Mar 202471.2771.2771.2771.2771.27787
07 Mar 202471.8171.8171.8171.8171.81317
06 Mar 202471.1871.9771.1071.6471.64593
05 Mar 202471.1071.2871.1071.2271.22869
04 Mar 202470.9971.8070.9971.8071.80656
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...