CL=F - Crude Oil May 20

NY Mercantile - NY Mercantile Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar. 27, 202023.0823.1420.8821.8421.84250,723,427
Mar. 26, 202024.1724.2222.3823.0523.05270,451,784
Mar. 25, 202024.8325.0722.9124.3124.31290,110,034
Mar. 24, 202024.1425.1623.0924.5524.55300,012,410
Mar. 23, 202022.7124.6021.7924.4524.45409,601,397
Mar. 22, 202022.6623.0720.8021.5421.543,636,920
Mar. 20, 202025.5928.4922.3925.9125.911,092,222
Mar. 19, 202022.8228.2821.7720.8320.831,079,855
Mar. 18, 202027.3027.6020.5227.3327.33912,915
Mar. 17, 202028.6930.3026.6328.7028.70521,494
Mar. 16, 202033.7533.7528.1031.7331.73663,525
Mar. 15, 202033.7533.7529.7530.4130.413,821,877
Mar. 13, 202031.1833.8731.1332.9332.93331,620,435
Mar. 12, 202033.0733.6330.0232.9832.98963,502
Mar. 11, 202034.6236.3532.5634.3634.36824,665
Mar. 10, 202030.3735.0230.2031.1331.13997,569
Mar. 09, 202032.8734.8827.3441.2841.281,693,652
Mar. 08, 202032.8733.5930.0032.5432.549,965,471
Mar. 06, 202046.0946.3841.0545.9045.901,204,734
Mar. 05, 202047.1347.5745.6546.7846.78683,404
Mar. 04, 202046.9448.4146.6547.1847.18724,225
Mar. 03, 202047.7248.6646.4746.7546.75985,670
Mar. 02, 202043.7047.5643.3244.7644.76918,575
Mar. 01, 202043.7244.7043.4144.5744.571,006,074
Feb. 28, 202046.4947.0343.8547.0947.091,059,301
Feb. 27, 202047.9448.3845.8846.8146.81447,356,482
Feb. 26, 202050.0850.4448.3048.7348.73764,989
Feb. 25, 202051.3752.0249.6949.9049.90765,515
Feb. 24, 202052.6052.6450.4551.4351.43707,555
Feb. 23, 202052.6052.6451.6652.0852.081,339,288
Feb. 21, 202053.7453.8652.5553.3853.38676,179
Feb. 20, 202053.5054.5053.2253.7853.78113,683
Feb. 19, 202052.1253.6651.9353.2953.29221,774
Feb. 18, 202052.2352.4150.8852.0552.05607,343
Feb. 16, 202052.2052.4152.1052.1852.1819,935
Feb. 14, 202051.5152.3451.3252.0552.05745,400
Feb. 13, 202051.7251.9650.6051.4251.42795,256
Feb. 12, 202049.9651.7349.9551.1751.17725,733
Feb. 11, 202049.6150.6949.5849.9449.94715,894
Feb. 10, 202050.1250.4949.4249.5749.57768,345
Feb. 09, 202050.1150.1649.5649.7649.76479,627
Feb. 07, 202051.1151.4850.0950.3250.32750,659
Feb. 06, 202051.1752.2050.2450.9550.95887,946
Feb. 05, 202049.5151.8849.4750.7550.75859,357
Feb. 04, 202049.9451.5549.3149.6149.61876,044
Feb. 03, 202051.0151.9749.8050.1150.11827,907
Feb. 02, 202051.0151.2750.5851.0151.01568,976
Jan. 31, 202052.9253.3650.9751.5651.56720,123
Jan. 30, 202053.0953.2051.6652.1452.14624,979
Jan. 29, 202053.9754.3752.8153.3353.33633,963
Jan. 28, 202052.7754.0652.6853.4853.48712,880
Jan. 27, 202053.7053.7152.1353.1453.14586,195
Jan. 26, 202053.7053.7152.1552.6452.641,009,546
Jan. 24, 202055.6955.9553.8554.1954.19703,995
Jan. 23, 202056.1156.2754.7755.5955.59620,119
Jan. 22, 202058.2658.3856.0356.7456.74648,335
Jan. 21, 202059.1759.7357.6858.3458.34122,561
Jan. 19, 2020------
Jan. 17, 202058.5958.9858.2758.5458.54182,871
Jan. 16, 202058.1058.8757.5658.5258.52433,169
Jan. 15, 202058.2058.3657.3657.8157.81507,714
Jan. 14, 202058.0358.7257.7258.2358.23584,002
Jan. 13, 202059.0459.2757.9158.0858.08596,186
Jan. 12, 2020------
Jan. 10, 202059.6159.7858.8559.0459.04750,933
Jan. 09, 202059.9960.3158.6659.5659.561,205,710
Jan. 08, 202062.8465.6559.1559.6159.61582,649
Jan. 07, 202062.9163.1562.1162.7062.70724,236
Jan. 06, 202063.7164.7262.6463.2763.27885,861
Jan. 05, 2020------
Jan. 03, 202061.1864.0961.1363.0563.05486,873
Jan. 02, 202061.6061.6060.6461.1861.18494,535
Dec. 31, 201961.6861.8860.6361.0661.06427,149
Dec. 30, 201961.7162.3461.0961.6861.68351,899
Dec. 29, 2019------
Dec. 27, 201961.7361.9761.2461.7261.72265,091
Dec. 26, 201961.2061.8361.0661.6861.68204,535
Dec. 24, 2019------
Dec. 23, 201960.4160.7760.1060.5260.52552,517
Dec. 22, 2019------
Dec. 20, 201961.1161.2060.0260.4460.44426,341
Dec. 19, 201960.8661.4760.7961.2261.22131,071
Dec. 18, 201960.5561.1860.3260.9360.93163,744
Dec. 17, 201960.2361.0660.0360.9460.94347,395
Dec. 16, 201959.8760.3459.7160.2160.21512,288
Dec. 15, 2019------
Dec. 13, 201959.3660.4859.2760.0760.07530,851
Dec. 12, 201958.8859.7258.7559.1859.18589,650
Dec. 11, 201959.0659.2258.1158.7658.76566,822
Dec. 10, 201958.9259.5258.5259.2459.24511,561
Dec. 09, 201959.1159.2558.2359.0259.02679,609
Dec. 08, 2019------
Dec. 06, 201958.3259.8557.7059.2059.20649,461
Dec. 05, 201958.3659.1258.1058.4358.43760,541
Dec. 04, 201956.4358.6656.2858.4358.43560,554
Dec. 03, 201955.9656.8055.3556.1056.10616,423
Dec. 02, 201955.4756.6755.4255.9655.96718,724
Dec. 01, 2019------
Nov. 29, 2019------
Nov. 27, 201958.2758.6857.5158.1158.11443,816
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...