Singapore markets open in 6 hours 25 minutes

Crude Oil Aug 25 (CLQ25.NYM)

NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
73.76-0.45 (-0.61%)
As of 10:39AM EDT. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
23 Apr 202473.7373.7673.7373.7673.76110
22 Apr 202473.5173.5173.5173.5173.51421
19 Apr 202473.8774.0473.7673.7673.76339
18 Apr 202474.0474.0474.0474.0474.04178
17 Apr 202474.1974.1974.1974.1974.19204
16 Apr 202475.7575.7575.7575.7575.75195
15 Apr 202475.5775.5775.5775.5775.57361
12 Apr 202476.4276.4275.4775.4775.47365
11 Apr 202475.0175.0175.0175.0175.01277
10 Apr 202474.7875.1774.7875.1775.17781
09 Apr 202474.5674.5674.5674.5674.56168
08 Apr 202475.1175.1175.1175.1175.11263
05 Apr 202475.3375.3375.3375.3375.33276
04 Apr 202474.6275.4174.6275.4175.41859
03 Apr 202474.7074.7774.7074.7574.75283
02 Apr 202474.2074.2074.2074.2074.20144
01 Apr 202473.7173.7173.7173.7173.71244
28 Mar 202473.7773.7773.7773.7773.77900
27 Mar 202472.9972.9972.9972.9972.99271
26 Mar 202473.0573.0573.0573.0573.0576
25 Mar 202473.1573.1573.1573.1573.15245
22 Mar 202472.3772.3772.3772.3772.3768
21 Mar 202472.8372.8372.8372.8372.8388
20 Mar 202472.7972.7972.7972.7972.79436
19 Mar 202473.4373.4373.4373.4373.43413
18 Mar 202472.8173.1972.8173.1973.191,149
15 Mar 202472.5872.5872.5872.5872.58161
14 Mar 202472.3672.3672.3672.3672.36656
13 Mar 202471.6371.6371.6371.6371.63183
12 Mar 202470.4870.4870.4870.4870.48440
11 Mar 202470.6670.6670.6670.6670.66617
08 Mar 202470.1870.1870.1870.1870.18245
07 Mar 202470.6970.6970.6970.6970.69439
06 Mar 202470.0270.8670.0270.5270.52911
05 Mar 202470.0770.2470.0770.1670.161,223
04 Mar 202470.7370.7370.7370.7370.73195
01 Mar 202470.5670.5670.5670.5670.56347
29 Feb 202469.9769.9769.9769.9769.97152
28 Feb 202470.3870.3870.2570.2570.25713
27 Feb 202470.1070.5870.1070.5870.581,060
26 Feb 202470.0870.0870.0870.0870.08121
23 Feb 202470.0070.0069.5869.5869.58467
22 Feb 202470.6070.6070.6070.6070.60143
21 Feb 202470.1470.2370.1470.2370.2363
20 Feb 202470.0070.1469.9869.9869.98143
16 Feb 202470.6770.9470.6770.9470.94183
15 Feb 202470.3170.6270.3170.6270.62112
14 Feb 202470.6570.6570.0570.1070.10152
13 Feb 202471.0071.0070.8370.8370.8368
12 Feb 202470.6770.6770.6770.6770.6777
09 Feb 202470.5770.5770.5770.5770.57346
08 Feb 202469.4070.0969.4070.0970.09308
07 Feb 202468.8268.8268.8268.8268.8292
06 Feb 202468.4368.4368.4368.4368.43353
05 Feb 202468.2768.2768.2768.2768.27250
02 Feb 202467.6467.6467.6467.6467.6454
01 Feb 202468.5068.5068.5068.5068.50170
31 Jan 202469.9869.9869.9869.9869.98385
30 Jan 202471.3071.3071.3071.3071.30203
29 Jan 202470.5670.5670.5670.5670.56711
26 Jan 202471.3971.3971.3971.3971.39452
25 Jan 202470.9170.9170.9170.9170.91550
24 Jan 202469.5569.6469.5569.6469.64417
23 Jan 202469.5069.5069.2869.2869.28971
22 Jan 202469.5669.5669.5669.5669.56163
19 Jan 202468.2568.2568.2568.2568.25218
18 Jan 202468.8968.8968.8968.8968.89233
17 Jan 202468.0968.0968.0968.0968.0927
16 Jan 202468.2968.2968.2968.2968.29101
12 Jan 202468.7068.7068.7068.7068.7050
11 Jan 202467.9567.9567.9567.9567.95246
10 Jan 202467.5067.5067.5067.5067.50246
09 Jan 202467.8267.8267.8267.8267.8297
08 Jan 202467.1967.1967.1967.1967.1971
05 Jan 202469.0369.1568.9668.9668.9677
04 Jan 202468.8469.1367.5968.1968.1953
03 Jan 202468.7968.7968.7968.7968.7932
02 Jan 202468.0268.0267.2867.2867.2820
29 Dec 202367.8567.8567.8567.8567.85375
28 Dec 202368.0668.0668.0668.0668.06332
27 Dec 202369.7569.7569.7569.7569.75238
26 Dec 202370.2570.2570.2570.2570.25239
22 Dec 202369.2369.2369.2369.2369.23116
21 Dec 202370.0070.0070.0070.0070.00281
20 Dec 202370.5670.5670.5670.5670.56358
19 Dec 202370.7770.7770.7770.7770.77103
18 Dec 202370.0670.0670.0670.0670.0694
15 Dec 202369.4369.4369.4369.4369.43711
14 Dec 202369.5869.5869.5869.5869.58179
13 Dec 202368.0568.0568.0568.0568.0540
12 Dec 202367.1467.1667.1467.1467.1440
11 Dec 202368.8868.8868.8868.8868.889
08 Dec 202368.4068.4068.4068.4068.4011
07 Dec 202367.3367.3367.3367.3367.3311
06 Dec 202367.4267.4267.4267.4267.4265
05 Dec 202369.0669.0669.0669.0669.06131
04 Dec 202369.7669.7669.7669.7669.7641
01 Dec 202369.4969.4969.4969.4969.4967
30 Nov 202370.4470.4470.4470.4470.4447
29 Nov 202372.0172.0172.0172.0172.01370
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...