UK markets close in 1 hour 2 minutes

Crude Oil Feb 25 (CLG25.NYM)

NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
76.91-0.24 (-0.31%)
As of 09:42AM EDT. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
25 Apr 202477.2777.4776.7676.9176.91750
24 Apr 202477.2277.4476.7577.1577.152,750
23 Apr 202476.6177.2575.7377.2377.232,750
22 Apr 202476.1376.4575.5076.3476.343,055
19 Apr 202477.5079.0076.3576.6876.683,923
18 Apr 202477.3977.3976.6876.9076.902,275
17 Apr 202478.8478.9577.0677.0877.083,514
16 Apr 202479.1279.1978.6278.9878.981,035
15 Apr 202478.8779.0077.9778.8478.842,027
12 Apr 202478.8480.1478.7878.8778.873,070
11 Apr 202478.8878.8878.1978.3778.371,694
10 Apr 202478.0978.8577.8478.7378.733,464
09 Apr 202478.6678.8677.8578.0278.022,875
08 Apr 202478.4579.1277.9278.5978.595,395
05 Apr 202478.7379.4278.7278.9078.902,582
04 Apr 202478.2079.0377.7478.8678.864,822
03 Apr 202477.6178.1277.4077.9677.962,050
02 Apr 202476.8177.3876.7777.3277.321,586
01 Apr 202476.6576.8076.1476.5976.592,236
28 Mar 202475.7876.6075.7876.5776.571,862
27 Mar 202475.2275.7174.9875.6475.643,911
26 Mar 202476.0276.1875.5475.7475.74750
25 Mar 202475.3275.9975.2875.9275.92884
22 Mar 202475.1475.5574.9975.0075.001,205
21 Mar 202475.8775.8775.0875.5375.531,216
20 Mar 202476.2676.2675.1575.4975.492,032
19 Mar 202475.9176.4575.8876.2776.274,288
18 Mar 202475.1076.0475.1076.0376.032,132
15 Mar 202474.8375.2374.6375.2175.211,150
14 Mar 202474.2075.0074.1874.9974.992,502
13 Mar 202472.8974.1372.7974.0674.061,243
12 Mar 202473.1273.3072.5272.6672.665,971
11 Mar 202472.3273.0572.0572.8672.86799
08 Mar 202473.4573.5472.2472.4872.483,479
07 Mar 202472.8373.2572.4473.0373.031,669
06 Mar 202472.2273.5072.2272.8772.871,173
05 Mar 202472.7572.7572.1972.3372.331,668
04 Mar 202472.8673.1472.4972.9872.982,397
01 Mar 202472.7873.4372.7572.9972.991,221
29 Feb 202472.4972.6972.1172.1572.151,112
28 Feb 202472.6173.1672.3272.5072.501,033
27 Feb 202472.3572.9072.3572.9072.90662
26 Feb 202471.4872.7071.4872.3072.301,316
23 Feb 202472.5872.5871.5371.6771.671,428
22 Feb 202472.7172.9071.9472.8772.87848
21 Feb 202472.3472.5771.8572.4672.461,377
20 Feb 202473.3173.3172.1772.1772.171,031
16 Feb 202472.8273.2472.2873.2273.221,360
15 Feb 202472.0873.3572.0872.8572.85761
14 Feb 202473.6373.6972.2072.2172.211,154
13 Feb 202473.3173.3472.8073.0173.013,968
12 Feb 202472.6772.8872.6772.8672.861,366
09 Feb 202472.3172.8072.1872.8072.80676
08 Feb 202471.0372.2970.7072.2572.251,208
07 Feb 202470.2870.8570.2870.7870.78564
06 Feb 202470.2470.7369.8470.3670.36454
05 Feb 202469.8170.2069.3370.0970.09610
02 Feb 202470.6270.7069.2769.4269.421,527
01 Feb 202472.1972.3070.4170.4370.431,300
31 Jan 202473.1873.2071.8872.0372.031,207
30 Jan 202472.9073.6472.8773.5373.531,164
29 Jan 202474.0074.3772.5772.7172.71614
26 Jan 202472.2773.6272.2773.5973.592,832
25 Jan 202471.8573.0671.8573.0673.061,848
24 Jan 202471.4471.8270.9871.5571.55573
23 Jan 202471.6871.7070.9171.1071.101,508
22 Jan 202470.3871.9070.3871.4471.441,439
19 Jan 202469.9969.9969.5569.9769.97496
18 Jan 202471.0271.0270.6770.6770.67560
17 Jan 202469.7569.7569.7569.7569.751,180
16 Jan 202469.8870.1969.8869.9969.991,185
12 Jan 202470.6870.6870.3370.3970.391,291
11 Jan 202469.2869.7169.2869.6969.692,121
10 Jan 202469.1069.1769.1069.1669.163,264
09 Jan 202469.3469.8369.3369.5669.562,642
08 Jan 202469.5869.5868.7068.7468.742,869
05 Jan 202470.6071.1170.1770.8370.83999
04 Jan 202470.4270.4268.8969.9169.91938
03 Jan 202468.2370.6068.0970.6070.60563
02 Jan 202470.5870.5868.4568.8468.84781
29 Dec 202369.7770.0169.6069.6069.601,229
28 Dec 202369.8370.0669.8369.8369.83846
27 Dec 202372.8272.9471.6071.8071.802,190
26 Dec 202372.5073.0572.4672.4672.461,289
22 Dec 202372.6272.6271.1371.1371.131,135
21 Dec 202372.4872.4871.4271.8571.85533
20 Dec 202373.0973.4772.2672.4572.45627
19 Dec 202372.3873.3472.3472.6172.612,141
18 Dec 202371.7072.8071.0371.7671.76684
15 Dec 202370.4071.7070.2971.0071.00688
14 Dec 202370.0171.4770.0171.1871.18846
13 Dec 202369.5069.5069.4069.4469.444,612
12 Dec 202368.5068.5368.4168.4468.442,034
11 Dec 202370.0170.4570.0170.4570.453,964
08 Dec 202370.2570.2569.8469.9469.941,783
07 Dec 202368.3468.7168.3068.7168.712,030
06 Dec 202368.8368.8368.8368.8368.831,354
05 Dec 202371.7571.7570.8070.8070.80702
04 Dec 202371.0071.6170.9771.6171.61453
01 Dec 202372.5273.3071.4171.4171.41176
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...