Canada Markets closed

Crude Oil Jun 24 (CL=F)

NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
79.95-0.11 (-0.14%)
As of 08:44PM EDT. Market open.
Time Period:
May 19, 2023 - May 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 19, 202480.0180.1479.7079.9579.95893
May 17, 202479.3880.1479.0080.0680.06230,277
May 16, 202478.8479.8578.2079.2379.23230,277
May 15, 202478.4478.9276.7078.6378.63321,267
May 14, 202479.2379.3877.6878.0278.02307,410
May 13, 202478.1879.4977.7879.1279.12287,701
May 12, 2024------
May 10, 202479.5979.9678.1478.2678.26281,169
May 09, 202479.2379.8078.9179.2679.26272,712
May 08, 202478.3479.2776.8978.9978.99355,449
May 07, 202478.7279.1777.5578.3878.38327,593
May 06, 202478.1679.0977.9178.4878.48297,369
May 05, 2024------
May 03, 202479.0779.6377.9678.1178.11324,438
May 02, 202479.1579.9078.4178.9578.95359,652
May 01, 202481.4881.5778.8379.0079.00441,978
Apr 30, 202482.7683.3080.9581.9381.93400,680
Apr 29, 202483.6983.9182.4082.6382.63336,984
Apr 28, 2024------
Apr 26, 202483.8184.4683.3583.8583.85244,090
Apr 25, 202482.8383.8381.9983.5783.57314,116
Apr 24, 202483.4083.7182.4482.8182.81329,077
Apr 23, 202482.1383.4380.8883.3683.36355,814
Apr 22, 202483.0583.3581.8582.8582.85313,914
Apr 21, 2024------
Apr 19, 202482.6286.2881.8083.1483.1476,901
Apr 18, 202482.7983.4781.5682.7382.7384,468
Apr 17, 202485.3685.5182.5582.6982.69259,540
Apr 16, 202485.7086.1884.7585.3685.36241,343
Apr 15, 202485.9386.1184.0585.4185.41343,894
Apr 14, 2024------
Apr 12, 202485.6087.6785.2485.6685.66369,958
Apr 11, 202486.3286.6384.8485.0285.02388,128
Apr 10, 202485.3486.3884.5586.2186.21373,939
Apr 09, 202486.5986.9885.0985.2385.23314,994
Apr 08, 202486.1087.1084.6986.4386.43393,734
Apr 07, 2024------
Apr 05, 202486.8687.6386.3286.9186.91353,206
Apr 04, 202485.6687.2284.6486.5986.59359,534
Apr 03, 202485.4686.2084.8585.4385.43322,549
Apr 02, 202484.0485.5083.8585.1585.15344,040
Apr 01, 202483.1484.4982.6083.7183.71321,059
Mar 31, 2024------
Mar 28, 202481.7183.2181.5283.1783.17293,774
Mar 27, 202481.2981.7480.5581.3581.35249,964
Mar 26, 202481.9482.3681.2281.6281.62235,845
Mar 25, 202480.8582.4880.5981.9581.95300,360
Mar 24, 2024------
Mar 22, 202480.8481.4580.4280.6380.63231,101
Mar 21, 202481.4981.9280.3081.0781.07266,860
Mar 20, 202483.2083.2181.4481.6881.68351,161
Mar 19, 202482.8583.8582.3983.4783.4776,814
Mar 18, 202481.0383.0981.0182.7282.7284,718
Mar 17, 2024------
Mar 15, 202481.1481.4580.4981.0481.04185,078
Mar 14, 202479.6381.6279.5781.2681.26297,450
Mar 13, 202478.0679.9077.5779.7279.72316,390
Mar 12, 202478.0978.7377.3477.5677.56309,922
Mar 11, 202477.8078.4776.7977.9377.93329,873
Mar 10, 2024------
Mar 08, 202479.5179.9977.5678.0178.01347,533
Mar 07, 202479.1379.5378.0278.9378.93432,923
Mar 06, 202478.1580.6777.9979.1379.13371,049
Mar 05, 202478.7479.4977.5278.1578.15436,521
Mar 04, 202480.1480.4178.5678.7478.74347,214
Mar 03, 2024------
Mar 01, 202478.2880.8578.0579.9779.97363,417
Feb 29, 202478.2079.2877.9478.2678.26317,939
Feb 28, 202478.4879.6277.7878.5478.54330,043
Feb 27, 202477.6279.0077.1778.8778.87269,236
Feb 26, 202476.4078.0375.8477.5877.58274,710
Feb 25, 2024------
Feb 23, 202478.3778.3976.3576.4976.49353,437
Feb 22, 202478.0978.9277.2378.6178.61330,511
Feb 21, 202477.1578.0876.3277.9177.91323,243
Feb 20, 202478.9879.8077.6778.1878.18435,235
Feb 18, 2024------
Feb 16, 202478.1179.3577.2279.1979.19113,713
Feb 15, 202476.6078.4475.7878.0378.03122,432
Feb 14, 202477.8178.7776.3876.6476.64296,131
Feb 13, 202477.0378.4776.8777.8777.87338,174
Feb 12, 202476.6077.0975.5476.9276.92248,476
Feb 11, 2024------
Feb 09, 202476.4277.2975.9376.8476.84302,612
Feb 08, 202474.0876.5973.5676.2276.22377,906
Feb 07, 202473.5074.2273.2373.8673.86294,955
Feb 06, 202472.7673.8272.3873.3173.31310,955
Feb 05, 202472.7573.2871.4172.7872.78350,843
Feb 04, 2024------
Feb 02, 202473.9174.5271.7972.2872.28467,768
Feb 01, 202475.9676.9573.7073.8273.82577,936
Jan 31, 202477.8478.1175.5275.8575.85344,493
Jan 30, 202477.0278.1475.8577.8277.82347,242
Jan 29, 202478.9079.2976.4176.7876.78331,925
Jan 28, 2024------
Jan 26, 202477.1578.2676.0678.0178.01365,456
Jan 25, 202475.3077.5175.1677.3677.36320,177
Jan 24, 202474.5775.8373.9475.0975.09323,726
Jan 23, 202474.6875.2573.4174.3774.37306,060
Jan 22, 202473.4175.7572.8975.1975.19372,284
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...