UK markets closed

Crude Oil Feb 25 (CLG25.NYM)

NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
78.18+0.20 (+0.26%)
As of 02:54PM EDT. Market open.
Time period:
22 Sept 2022 - 22 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Sept 202377.9877.9877.9877.9877.98173
20 Sept 202377.8777.8777.8777.8777.87173
19 Sept 202378.1978.1978.1978.1978.19154
18 Sept 202378.2978.2978.1878.2778.271,749
15 Sept 202378.1778.1778.1778.1778.17225
14 Sept 202378.4978.4978.4978.4978.49547
13 Sept 202377.6577.6577.6577.6577.65366
12 Sept 202377.8677.8677.8677.8677.86849
11 Sept 202377.3277.3277.3277.3277.32190
08 Sept 202377.2177.2177.2177.2177.21516
07 Sept 202377.0177.0177.0177.0177.01556
06 Sept 202377.0677.0677.0677.0677.06981
05 Sept 202376.9576.9576.9576.9576.951,003
01 Sept 202376.2176.2176.2176.2176.21168
31 Aug 202375.2075.2075.2075.2075.201,311
30 Aug 202374.4174.4174.4174.4174.4130
29 Aug 202374.3374.3374.3374.3374.33303
28 Aug 202373.9273.9273.5973.6873.6875
25 Aug 202373.8573.8573.8573.8573.85906
24 Aug 202373.2173.2173.2173.2173.21986
23 Aug 202373.6073.6073.6073.6073.60183
22 Aug 202374.1474.1474.1474.1474.14175
21 Aug 202374.3674.3674.3674.3674.36205
18 Aug 202374.4074.4074.4074.4074.40261
17 Aug 202373.8773.8773.8773.8773.871,171
16 Aug 202373.5273.5273.5273.5273.52179
15 Aug 202373.8273.8273.8273.8273.82340
14 Aug 202374.6474.6474.6474.6474.64232
11 Aug 202374.9674.9674.9674.9674.96398
10 Aug 202375.0075.0075.0075.0075.00233
09 Aug 202375.7175.7175.7175.7175.71713
08 Aug 202375.1075.1075.1075.1075.10431
07 Aug 202374.4874.4874.4874.4874.48153
04 Aug 202374.6674.6674.6674.6674.66285
03 Aug 202373.8273.8273.8273.8273.82485
02 Aug 202372.4772.4772.4772.4772.47281
01 Aug 202373.7273.9673.7273.7273.72191
31 Jul 202374.0274.0274.0274.0274.02383
28 Jul 202373.3773.3773.3773.3773.37570
27 Jul 202372.8672.8672.8672.8672.86261
26 Jul 202372.1372.1372.1372.1372.13334
25 Jul 202372.4372.4372.4372.4372.43393
24 Jul 202372.0972.0972.0972.0972.09196
21 Jul 202371.0171.0171.0171.0171.01242
20 Jul 202370.3170.3170.3170.3170.31222
19 Jul 202370.1970.1970.1970.1970.19220
18 Jul 202370.0370.0370.0370.0370.03192
17 Jul 202368.9368.9368.9368.9368.93121
14 Jul 202369.3669.3669.3669.3669.36404
13 Jul 202370.3770.3770.3770.3770.37357
12 Jul 202369.5069.5069.5069.5069.50535
11 Jul 202369.0769.0769.0769.0769.07486
10 Jul 202367.8567.8567.8567.8567.85143
07 Jul 202367.1767.7767.1767.7767.77916
06 Jul 202366.9766.9766.9766.9766.97125
05 Jul 202367.3667.3667.3667.3667.36180
03 Jul 202365.7665.7665.7665.7665.76142
30 Jun 202366.8666.8666.8666.8666.86132
29 Jun 202366.5066.5066.5066.5066.50112
28 Jun 202366.4766.4766.4766.4766.47286
27 Jun 202365.5265.5265.5265.5265.52132
26 Jun 202365.9765.9765.9765.9765.97134
23 Jun 202365.7065.7065.7065.7065.70327
22 Jun 202365.9465.9465.9465.9465.94433
21 Jun 202367.5567.6567.5567.6567.65486
20 Jun 202366.7066.7066.7066.7066.70181
16 Jun 202367.2467.2467.2467.2467.24392
15 Jun 202366.4866.4866.4866.4866.48291
14 Jun 202364.6764.6764.6764.6764.67177
13 Jun 202365.4565.4565.4565.4565.45300
12 Jun 202364.0064.0063.0363.5663.56188
09 Jun 202365.3465.3465.3465.3465.34289
08 Jun 202365.0065.8065.0065.8065.80355
07 Jun 202366.0066.7566.0066.7566.7559
06 Jun 202366.1366.1366.1366.1366.1320
05 Jun 202366.7066.7066.4266.4266.42285
02 Jun 202366.5366.5366.5366.5366.5348
01 Jun 202365.4565.4565.4565.4565.4585
31 May 202364.0864.0864.0864.0864.08161
30 May 202365.1165.1165.1165.1165.1149
26 May 202367.1667.1667.1667.1667.16339
25 May 202366.4066.4066.4066.4066.4048
24 May 202368.0868.0868.0868.0868.08437
23 May 202366.9866.9866.9866.9866.98227
22 May 202366.2966.2966.2966.2966.29254
19 May 202366.1766.1766.1766.1766.17365
18 May 202367.0367.0367.0367.0367.0336
17 May 202367.4167.4167.4167.4167.411,262
16 May 202365.7965.7965.7965.7965.79131
15 May 202365.8865.8865.8865.8865.8872
12 May 202365.0665.0665.0665.0665.065
11 May 202365.7565.7565.7565.7565.7573
10 May 202367.0967.0967.0967.0967.0931
09 May 202366.8067.6166.8067.6167.613
08 May 202366.9466.9466.9466.9466.943
05 May 202365.6465.6465.6465.6465.64-
04 May 202363.8063.8063.8063.8063.803
03 May 202364.4764.4764.4764.4764.4769
02 May 202366.2766.2766.2766.2766.27694
01 May 202368.5968.5968.5968.5968.5932
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...