UK markets closed

Crude Oil Mar 25 (CLH25.NYM)

NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
76.02-0.51 (-0.67%)
At close: 04:59PM EDT
Time period:
22 Jun 2023 - 22 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Jun 202476.3676.8075.7376.0076.0012,617
20 Jun 202476.2276.8476.0776.5376.5312,617
19 Jun 2024------
18 Jun 202475.3876.3175.0276.1976.1921,855
17 Jun 202474.2975.4174.1175.2475.2419,057
14 Jun 202474.5475.4374.3474.4874.4821,477
13 Jun 202474.5575.1674.2474.8974.8915,042
12 Jun 202474.3175.3774.3174.7074.7018,885
11 Jun 202474.1574.5273.6874.2074.2015,508
10 Jun 202472.1974.0672.1973.8673.8613,950
07 Jun 202472.2572.6772.0172.2972.299,836
06 Jun 202471.2472.3571.0872.1072.1010,996
05 Jun 202470.5171.0470.4070.9170.9112,961
04 Jun 202471.8471.8470.4170.6370.6321,367
03 Jun 202473.7074.4671.7471.9271.9226,233
31 May 202474.2375.0273.6874.0974.0913,170
30 May 202475.3275.4074.3674.4574.4513,725
29 May 202475.9176.2575.1975.3875.3811,139
28 May 202473.8576.0073.8575.6775.6710,063
24 May 202473.3073.9872.8673.7573.759,040
23 May 202473.6974.7572.9973.3373.3311,231
22 May 202474.7474.8073.7473.8773.8710,229
21 May 202475.5375.5374.5075.0275.029,670
20 May 202475.2875.9375.0875.4975.496,327
17 May 202474.9275.5174.7175.4975.498,013
16 May 202474.4874.9373.9274.7574.754,791
15 May 202474.2674.3273.0574.2074.206,334
14 May 202474.5774.6373.6273.9373.9311,292
13 May 202473.7974.8473.6874.5174.515,326
10 May 202475.0375.1673.9674.0374.035,562
09 May 202474.6474.8674.4174.7174.714,256
08 May 202474.2474.6473.4974.4874.4810,919
07 May 202474.6174.8573.9674.4974.4912,313
06 May 202474.2774.7774.0074.4874.485,650
03 May 202474.5274.8473.9974.0874.089,823
02 May 202474.0074.6273.8174.2574.258,124
01 May 202475.6075.7473.7873.8973.897,601
30 Apr 202476.6777.2575.4376.2476.247,554
29 Apr 202476.9177.4776.6576.7676.764,207
26 Apr 202477.1477.7576.9377.3977.395,971
25 Apr 202476.7177.1276.0476.9576.953,790
24 Apr 202476.7777.0076.1876.5876.584,554
23 Apr 202475.8976.6675.2576.6376.636,739
22 Apr 202475.6075.9174.9075.7875.785,955
19 Apr 202476.2778.1175.6676.1176.1110,052
18 Apr 202476.7676.8776.0876.3576.357,234
17 Apr 202478.5578.5576.4276.5276.5211,202
16 Apr 202478.4878.5577.9578.3578.355,018
15 Apr 202478.0978.5177.2278.2078.208,048
12 Apr 202478.2579.4878.0578.2178.218,272
11 Apr 202478.0578.3677.5077.7177.716,881
10 Apr 202477.4478.2177.1178.0378.039,592
09 Apr 202478.0078.2677.2277.3477.345,860
08 Apr 202477.7678.4676.9277.9077.909,981
05 Apr 202478.1278.7377.9578.1878.1812,072
04 Apr 202477.4478.4677.0478.1778.1713,849
03 Apr 202477.0077.5276.7877.3277.3210,301
02 Apr 202476.2377.0076.1976.7076.7013,220
01 Apr 202476.0676.3375.6076.0076.006,513
28 Mar 202475.4676.0675.2676.0376.033,762
27 Mar 202474.9775.3274.5175.1375.134,243
26 Mar 202475.5375.6375.0375.2275.222,804
25 Mar 202474.7075.6274.6675.3875.383,514
22 Mar 202474.6275.1274.4174.4974.492,965
21 Mar 202475.3175.3674.5875.0175.013,503
20 Mar 202475.6075.7374.6474.9674.964,776
19 Mar 202475.4275.8975.3375.7275.7210,234
18 Mar 202474.8075.5774.8075.4875.489,211
15 Mar 202474.3774.7474.2274.7174.714,114
14 Mar 202473.6474.5073.6474.5074.506,875
13 Mar 202472.5473.7072.3773.6073.605,374
12 Mar 202472.6572.8272.1572.2572.258,924
11 Mar 202471.6772.4571.5972.4572.454,371
08 Mar 202472.6973.0271.7872.0472.046,599
07 Mar 202472.4172.8272.0272.5972.595,224
06 Mar 202471.9873.0871.9772.4372.436,841
05 Mar 202472.2272.5371.7471.9371.936,526
04 Mar 202472.4372.6172.1072.5472.546,698
01 Mar 202472.4572.9972.3772.5272.527,354
29 Feb 202471.7772.0571.6671.7471.743,827
28 Feb 202472.1972.6271.5972.0772.074,945
27 Feb 202471.9972.4771.7672.4772.472,690
26 Feb 202471.6471.9171.6471.8971.894,491
23 Feb 202471.7271.7271.2671.2871.283,871
22 Feb 202472.4572.4572.4572.4572.454,046
21 Feb 202471.7972.1071.7972.0472.044,179
20 Feb 202472.3072.5971.7671.7671.764,146
16 Feb 202472.7972.7972.2072.7972.792,554
15 Feb 202471.6772.9071.6072.4372.433,015
14 Feb 202472.9873.1571.8271.8271.822,060
13 Feb 202472.8672.8672.6072.6072.603,140
12 Feb 202472.2572.5072.2572.4872.483,015
09 Feb 202472.0072.3972.0072.3972.391,576
08 Feb 202471.2072.0971.2071.8571.852,918
07 Feb 202470.3170.5970.1170.4270.422,271
06 Feb 202470.1770.1770.0070.0170.012,811
05 Feb 202469.5069.7669.5069.7669.762,438
02 Feb 202470.3070.3069.0969.0969.093,017
01 Feb 202471.8472.1070.0870.0870.083,197
31 Jan 202472.4172.6171.6571.6571.652,874
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...