CL=F - Crude Oil Aug 20

NY Mercantile - NY Mercantile Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul. 08, 202040.5340.7040.3340.5540.5510,854,577
Jul. 07, 202040.4940.9539.9040.4040.40102,966,911
Jul. 06, 202040.5141.0840.1540.7040.70120,009,324
Jul. 05, 202040.3140.5340.2040.4040.40280,157
Jul. 02, 202039.8440.7439.5940.3240.32130,102,415
Jul. 01, 202039.7940.5839.0539.6139.61171,886,332
Jun. 30, 202039.4140.0838.8539.6639.66143,721,086
Jun. 29, 202037.7539.8937.5039.6339.63154,012,945
Jun. 28, 202037.9638.1237.6837.8537.85631,650
Jun. 26, 202039.1939.3537.7938.1638.16151,232,804
Jun. 25, 202037.8839.2437.0839.1439.14208,026,414
Jun. 24, 202040.1640.5337.3137.9537.95201,095,437
Jun. 23, 202040.8341.6339.8640.0340.03167,663,273
Jun. 22, 202039.7040.7039.2540.6040.601,037,059
Jun. 21, 202039.1839.7739.1239.7739.77252
Jun. 19, 202039.2240.4938.4039.4339.4313,956,420
Jun. 18, 202037.5139.5037.3339.2939.2939,886,810
Jun. 17, 202037.3038.7537.2737.4437.4499,872,365
Jun. 16, 202036.9139.0636.7837.8137.81146,935,241
Jun. 15, 202035.2037.4434.3637.2637.26167,872,483
Jun. 14, 202036.0336.1235.3335.5935.59770,353
Jun. 12, 202035.6436.9934.8836.5636.56150,899,143
Jun. 11, 202038.3238.5735.4135.7935.79209,485,989
Jun. 10, 202038.1939.9137.7338.7338.73150,202,639
Jun. 09, 202038.5539.1037.0738.3938.39172,221,895
Jun. 08, 202039.9340.2537.9638.5938.59200,761,658
Jun. 07, 202039.4140.4439.2840.4240.421,508,496
Jun. 05, 202037.4039.6837.3138.9738.97161,925,648
Jun. 04, 202036.5237.6236.4237.2537.25119,511,139
Jun. 03, 202037.5538.1835.8836.9136.91215,830,430
Jun. 02, 202035.7037.3835.5537.2637.26138,842,394
Jun. 01, 202035.3135.7534.2735.4635.46172,722,029
May 31, 202035.2735.4235.2435.3035.30186,579
May 29, 202033.1535.7732.3635.3235.32167,705,030
May 28, 202031.3534.2131.3033.6133.61201,396,421
May 27, 202034.2034.2831.1431.7331.73174,923,575
May 26, 202034.1834.8133.3834.0334.03259,033,666
May 24, 202033.0633.0932.7933.0033.00460,067
May 22, 202031.8433.6431.3233.5633.56234,556,276
May 21, 202033.6634.6633.2633.8933.89165,892,745
May 20, 202031.6733.7831.6333.6033.60162,020,714
May 19, 202032.5533.1531.3432.3632.361,172,441
May 18, 202030.4933.4430.4333.2333.2315,106,613
May 17, 202029.5330.3229.5330.2730.2745,586
May 15, 202027.8429.9227.6929.6529.6532,483,447
May 14, 202025.4827.9625.4427.7327.7344,854,164
May 13, 202025.5926.4524.7925.6925.6946,534,496
May 12, 202024.3826.2324.2225.2325.2358,446,322
May 11, 202024.5525.5823.6724.5124.5166,964,302
May 10, 202024.5024.7524.1324.6624.66347,100
May 08, 202023.8824.9923.3424.6324.6377,581,336
May 07, 202023.9826.7422.9423.5923.59122,681,614
May 06, 202024.4325.5822.5823.7823.78171,213,275
May 05, 202021.8126.0821.6125.7925.79168,837,572
May 04, 202019.1121.4218.0519.7819.78286,630
May 03, 202019.1719.5318.5018.6118.611,107,707
May 01, 202019.0420.4818.0718.8418.84368,386
Apr. 30, 202015.6419.4415.4515.0615.06501,420
Apr. 29, 202013.3516.7812.6712.3412.34510,049
Apr. 28, 202011.1013.8510.0713.4013.40411,961,998
Apr. 27, 202015.6915.6911.8812.3412.34282,967,221
Apr. 26, 202016.5016.7916.4416.6716.67967,319
Apr. 24, 202017.8317.9715.6417.1817.18269,789,277
Apr. 23, 202015.0418.2614.4517.1717.17360,636,800
Apr. 22, 202013.1216.1810.2611.5711.571,141,771
Apr. 21, 20201.4013.860.019.069.061,771,636
Apr. 20, 202015.2715.31-39.44-2.72-2.7272,609,436
Apr. 19, 202017.5617.5616.9317.0417.04343,713
Apr. 17, 202019.7119.7517.3118.1218.12111,353,145
Apr. 16, 202020.0120.4019.4219.9019.90147,195,040
Apr. 15, 202020.6120.6219.2020.2920.29237,443,066
Apr. 14, 202022.7122.8019.9520.8620.86278,725,912
Apr. 13, 202023.8724.0022.3022.9222.92351,557,434
Apr. 12, 202024.6024.7422.0323.1923.194,891,149
Apr. 09, 202025.9528.3622.5723.1923.19390,788,314
Apr. 08, 202024.9226.6123.7426.4126.41281,838,965
Apr. 07, 202026.3427.2423.5426.0826.08686,575
Apr. 06, 202027.3528.2425.9126.8326.83383,195,654
Apr. 05, 2020------
Apr. 03, 202024.1129.1323.6829.0029.00459,935,470
Apr. 02, 202021.2527.3821.2224.7724.77437,151,540
Apr. 01, 202020.5521.5519.9021.1921.19287,464,316
Mar. 31, 202021.2921.8920.0120.2820.28291,017,478
Mar. 30, 202020.4920.8619.2720.4820.48330,406,475
Mar. 29, 202020.9320.9319.9220.2820.283,327,282
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...