Canada Markets closed

Crude Oil Feb 22 (CL=F)

NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
84.83-0.72 (-0.84%)
As of 04:59PM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 21, 202284.5785.5682.7885.1485.14532,202
Jan. 20, 202286.2387.8286.0086.9086.90532,202
Jan. 19, 202286.6187.9185.7786.9686.96113,153
Jan. 18, 202284.3286.6383.5085.4385.43163,643
Jan. 16, 2022------
Jan. 14, 202281.7384.4581.5883.8283.82364,442
Jan. 13, 202282.8282.9481.3982.1282.12364,769
Jan. 12, 202281.3883.1081.1782.6482.64420,619
Jan. 11, 202278.4281.5978.3681.2281.22481,815
Jan. 10, 202278.8879.4577.8378.2378.23389,956
Jan. 09, 2022------
Jan. 07, 202279.6280.4778.5278.9078.90414,434
Jan. 06, 202277.2480.2476.7379.4679.46476,665
Jan. 05, 202277.1878.5876.5177.8577.85397,898
Jan. 04, 202276.0277.6475.7076.9976.99372,848
Jan. 03, 202275.6976.4674.2776.0876.08317,628
Jan. 02, 2022------
Dec. 31, 202176.6677.0874.9575.2175.21237,118
Dec. 30, 202176.5877.4475.7876.9976.99231,163
Dec. 29, 202176.0477.3775.3676.5676.56283,557
Dec. 28, 202175.9776.9275.5375.9875.98249,728
Dec. 27, 202173.3876.0972.5775.5775.57268,490
Dec. 26, 2021------
Dec. 23, 202173.0373.9572.2773.7973.79270,223
Dec. 22, 202171.2773.1670.8072.7672.76306,709
Dec. 21, 202169.2171.5568.5671.1271.12358,779
Dec. 20, 202170.0770.0766.0468.2368.23492,217
Dec. 19, 2021------
Dec. 17, 202171.9272.2669.8970.8670.8678,125
Dec. 16, 202171.4872.9971.0372.3872.38142,541
Dec. 15, 202170.3571.6669.3970.8770.87294,337
Dec. 14, 202171.1272.0369.5170.7370.73359,454
Dec. 13, 202172.0473.0070.7171.2971.29406,604
Dec. 12, 2021------
Dec. 10, 202170.6872.3370.3271.6771.67397,883
Dec. 09, 202172.5273.3470.3970.9470.94393,205
Dec. 08, 202171.8673.0070.9172.3672.36464,846
Dec. 07, 202169.7273.0369.5272.0572.05496,528
Dec. 06, 202167.0270.1566.7269.4969.49401,060
Dec. 05, 2021------
Dec. 03, 202167.5069.2265.6066.2666.26449,974
Dec. 02, 202165.6367.4962.4366.5066.50668,293
Dec. 01, 202167.0169.4964.8465.5765.57602,447
Nov. 30, 202170.0471.2264.4366.1866.18722,475
Nov. 29, 202169.2372.9368.8669.9569.95675,090
Nov. 28, 2021------
Nov. 26, 202178.3478.6567.4068.1568.15844,630
Nov. 25, 202178.3478.6577.7678.0378.03328,848
Nov. 24, 202178.4879.2377.9878.3978.39328,848
Nov. 23, 202176.4678.8675.3078.5078.50506,987
Nov. 22, 202175.7577.1674.7676.7576.75465,768
Nov. 21, 2021------
Nov. 19, 202178.7679.9275.3776.1076.10623,448
Nov. 18, 202178.3479.3677.0879.0179.0183,984
Nov. 17, 202180.5480.6977.6978.3678.36174,471
Nov. 16, 202180.9381.8180.0380.7680.76325,668
Nov. 15, 202180.6681.2079.3080.8880.88343,484
Nov. 14, 2021------
Nov. 12, 202181.2181.6279.7880.7980.79390,304
Nov. 11, 202181.4182.3380.2081.5981.59475,436
Nov. 10, 202184.5384.9780.8181.3481.34555,215
Nov. 09, 202182.1684.6381.7884.1584.15504,832
Nov. 08, 202181.1382.6781.0581.9381.93393,953
Nov. 06, 2021------
Nov. 04, 202179.3781.8078.9681.2781.27531,054
Nov. 03, 202180.1883.4278.2578.8178.81701,119
Nov. 02, 202183.0783.0879.6980.8680.86546,577
Nov. 01, 202183.8784.4182.9283.9183.91429,608
Oct. 31, 202183.3684.8882.7484.0584.05412,309
Oct. 30, 2021------
Oct. 28, 202183.0983.7481.4183.5783.57507,309
Oct. 27, 202182.2583.2180.5882.8182.81491,585
Oct. 26, 202184.3984.5182.0182.6682.66529,952
Oct. 25, 202183.7284.8882.9784.6584.65467,716
Oct. 24, 202183.9885.4183.3983.7683.76568,725
Oct. 23, 2021------
Oct. 21, 202182.6184.2281.7683.7683.76465,355
Oct. 20, 202183.5883.9680.7982.5082.50567,503
Oct. 19, 202183.3484.2581.3083.8783.87530,693
Oct. 18, 202182.3783.7481.8082.9682.9682,607
Oct. 17, 202182.6083.8781.8482.4482.44134,098
Oct. 16, 2021------
Oct. 14, 202181.4882.6681.3982.2882.28277,953
Oct. 13, 202180.5981.6880.3881.3181.31399,813
Oct. 12, 202180.5881.0479.4280.4480.44487,220
Oct. 11, 202180.5081.6279.4780.6480.64598,181
Oct. 10, 202179.5982.1879.5580.5280.52653,756
Oct. 09, 2021------
Oct. 07, 202178.8680.1178.6379.3579.35662,010
Oct. 06, 202177.0078.8974.9678.3078.30545,008
Oct. 05, 202179.0479.7876.8377.4377.43459,055
Oct. 04, 202177.5879.4877.4778.9378.93449,617
Oct. 03, 202175.9078.3875.3277.6277.62458,006
Oct. 02, 2021------
Sep. 30, 202175.1275.9974.2375.8875.88388,996
Sep. 29, 202174.7876.0773.1475.0375.03583,189
Sep. 28, 202174.3875.7973.7474.8374.83424,193
Sep. 27, 202175.4376.6774.2475.2975.29476,143
Sep. 26, 202174.1975.7574.1675.4575.45417,829
Sep. 25, 2021------
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...