Singapore markets closed

Crude Oil Jun 25 (CLM25.NYM)

NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
42.50-4.12 (-8.84%)
As of 5:47AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
17 Sep 202047.8147.8147.8147.8147.81-
16 Sep 202047.7347.7347.7347.7347.73-
15 Sep 202047.9347.9347.9347.9347.93-
14 Sep 202047.2347.2347.2347.2347.23-
13 Sep 2020------
11 Sep 202046.9346.9346.9346.9346.93-
10 Sep 202047.1747.1747.1747.1747.17-
09 Sep 202047.3547.3547.3547.3547.35-
08 Sep 202046.9646.9646.9646.9646.96-
06 Sep 2020------
04 Sep 202048.3548.3548.3548.3548.35-
03 Sep 202048.6448.6448.6448.6448.64-
02 Sep 202048.2348.2348.2348.2348.23-
01 Sep 202048.8148.8148.8148.8148.81-
31 Aug 202048.5548.5548.5548.5548.55-
30 Aug 2020------
28 Aug 202049.0349.0349.0349.0349.03-
27 Aug 202048.3648.3648.3648.3648.36-
26 Aug 202048.8448.8448.8448.8448.84-
25 Aug 202048.8548.8548.8548.8548.85-
24 Aug 202048.4448.4448.4448.4448.44-
23 Aug 2020------
21 Aug 202047.9147.9147.9147.9147.91-
20 Aug 202048.1348.1348.1348.1348.13-
19 Aug 202048.2248.2248.2248.2248.22-
18 Aug 202048.0048.0048.0048.0048.00-
17 Aug 202048.2448.2448.2448.2448.24-
16 Aug 2020------
14 Aug 202047.6347.6347.6347.6347.63-
13 Aug 202047.8647.8647.8647.8647.86-
12 Aug 202047.9247.9247.9247.9247.92-
11 Aug 202047.4747.4747.4747.4747.47-
10 Aug 202047.7447.7447.7447.7447.74-
09 Aug 2020------
07 Aug 202047.6047.6047.6047.6047.60-
06 Aug 202047.9547.9547.9547.9547.95-
05 Aug 202047.7947.7947.7947.7947.79-
04 Aug 202047.9147.9147.9147.9147.91-
03 Aug 202047.9447.9447.9447.9447.94-
02 Aug 202047.1147.1147.1147.1147.11-
31 Jul 202047.1147.1147.1147.1147.11-
30 Jul 202046.6846.6846.6846.6846.68-
29 Jul 202047.5447.5447.5447.5447.54-
28 Jul 202047.3747.3747.3747.3747.37-
27 Jul 202047.4847.4847.4847.4847.48-
26 Jul 202047.2347.2347.2347.2347.23-
24 Jul 202047.2347.2347.2347.2347.23-
23 Jul 202046.5746.5746.5746.5746.57-
22 Jul 202046.6546.6546.6546.6546.65-
21 Jul 202046.7446.7446.7446.7446.74-
20 Jul 202046.5146.5146.5146.5146.51-
19 Jul 202046.4046.4046.4046.4046.40-
17 Jul 202046.4046.4046.4046.4046.40-
16 Jul 202046.4346.4346.4346.4346.43-
15 Jul 202046.6246.6246.6246.6246.62-
14 Jul 202046.4246.4246.4246.4246.421
13 Jul 202046.1646.1646.1646.1646.16-
12 Jul 202046.5046.5046.5046.5046.50-
10 Jul 202046.5046.5046.5046.5046.50-
09 Jul 202046.3546.3546.3546.3546.35-
08 Jul 202046.3446.3446.3446.3446.34-
07 Jul 202045.6945.6945.6945.6945.69-
06 Jul 202045.7445.7445.7445.7445.74-
05 Jul 202045.5945.5945.5945.5945.59-
02 Jul 202045.5945.5945.5945.5945.59-
01 Jul 202045.0945.0945.0945.0945.09-
30 Jun 202044.7744.7744.7744.7744.77-
29 Jun 202045.5345.5345.5345.5345.53-
28 Jun 202044.7444.7444.7444.7444.74-
26 Jun 202044.7444.7444.7444.7444.74-
25 Jun 202044.6744.6744.6744.6744.67-
24 Jun 202044.5344.5344.5344.5344.53-
23 Jun 202045.2445.2445.2445.2445.24-
22 Jun 202045.6845.6845.6845.6845.68-
21 Jun 202045.1245.1245.1245.1245.12-
19 Jun 202045.1245.1245.1245.1245.12-
18 Jun 202045.2245.2245.2245.2245.22-
17 Jun 202045.3845.3845.3845.3845.38-
16 Jun 202046.2446.2446.2446.2446.24-
15 Jun 202046.2046.2046.2046.2046.20-
14 Jun 202045.1845.1845.1845.1845.18-
12 Jun 202045.1845.1845.1845.1845.18-
11 Jun 202045.4845.4845.4845.4845.48-
10 Jun 202047.3347.3347.3347.3347.33-
09 Jun 202047.1647.1647.1647.1647.16-
08 Jun 202046.5846.5846.5846.5846.58-
07 Jun 202047.8947.8947.8947.8947.89-
05 Jun 202047.8947.8947.8947.8947.89-
04 Jun 202047.8847.8847.8847.8847.88-
03 Jun 202047.4047.4047.4047.4047.40-
02 Jun 202047.2347.2347.2347.2347.23-
01 Jun 202047.0247.0247.0247.0247.02-
31 May 202046.7646.7646.7646.7646.76-
29 May 202046.7646.7646.7646.7646.76-
28 May 202046.9446.9446.9446.9446.94-
27 May 202046.1546.1546.1546.1546.15-
26 May 202046.2746.2746.2746.2746.27-
24 May 202045.0445.0445.0445.0445.04-
22 May 202045.0445.0445.0445.0445.04-
21 May 202045.3445.3445.3445.3445.34-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...