Canada markets close in 6 hours 6 minutes

Crude Oil Aug 22 (CL=F)

NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
102.76-5.67 (-5.23%)
As of 09:44AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 05, 2022108.80111.45102.34102.76102.76273,246
Jul 04, 2022------
Jul 01, 2022106.01109.34104.56108.43108.43362,890
Jun 30, 2022109.70110.45105.10105.76105.76362,890
Jun 29, 2022111.86114.05109.22109.78109.78322,060
Jun 28, 2022110.18112.22109.62111.76111.76306,748
Jun 27, 2022107.22110.54105.60109.57109.57282,914
Jun 24, 2022103.99108.58103.64107.62107.62321,591
Jun 23, 2022104.42107.05102.32104.27104.27346,362
Jun 22, 2022109.54109.76101.53106.19106.19432,724
Jun 21, 2022110.58112.47108.72110.65110.65427,262
Jun 20, 2022110.58110.95108.72110.27110.27103,149
Jun 17, 2022117.08118.97108.25109.56109.56103,149
Jun 16, 2022115.98118.08112.31117.59117.59162,543
Jun 15, 2022119.07119.61114.60115.31115.31301,750
Jun 14, 2022121.09123.68116.62118.93118.93366,320
Jun 13, 2022120.19122.25117.47120.93120.93372,403
Jun 10, 2022121.46122.75118.33120.67120.67352,906
Jun 09, 2022122.43122.72120.79121.51121.51293,295
Jun 08, 2022119.79123.18119.30122.11122.11340,591
Jun 07, 2022119.10120.36117.14119.41119.41341,694
Jun 06, 2022120.82120.99117.63118.50118.50246,825
Jun 03, 2022117.55120.46115.23118.87118.87240,831
Jun 02, 2022114.80117.77111.20116.87116.87327,600
Jun 01, 2022115.40117.87114.58115.26115.26290,530
May 31, 2022114.96119.98114.15114.67114.67440,796
May 30, 2022------
May 27, 2022114.20115.30112.85115.07115.07217,281
May 26, 2022110.69114.83110.27114.09114.09234,752
May 25, 2022110.39111.68109.23110.33110.33191,370
May 24, 2022110.41111.43108.61109.77109.77224,794
May 23, 2022110.56111.96109.15110.29110.29215,623
May 20, 2022111.45114.04110.85113.23113.23229,930
May 19, 2022109.09112.62105.13112.21112.2168,511
May 18, 2022113.66115.42108.46109.59109.59103,669
May 17, 2022113.87115.56111.75112.40112.40252,630
May 16, 2022110.98114.90108.11114.20114.20289,127
May 13, 2022106.65110.64106.29110.49110.49240,989
May 12, 2022105.63107.37102.66106.13106.13323,547
May 11, 202299.00106.4498.20105.71105.71382,701
May 10, 2022102.65104.1698.8699.7699.76389,750
May 09, 2022110.43110.49102.13103.09103.09368,183
May 06, 2022108.70111.18107.24109.77109.77294,278
May 05, 2022107.58111.37106.45108.26108.26286,916
May 04, 2022103.50108.61102.95107.81107.81272,909
May 03, 2022105.08105.80102.10102.41102.41239,266
May 02, 2022104.00105.94100.28105.17105.17261,878
Apr 29, 2022105.17107.99103.78104.69104.69294,386
Apr 28, 2022102.11105.68100.13105.36105.36312,064
Apr 27, 2022101.76102.9999.80102.02102.02278,781
Apr 26, 202298.64102.7897.06101.70101.70351,850
Apr 25, 2022101.38101.5595.2898.5498.54328,153
Apr 22, 2022104.07104.22101.06102.07102.07246,116
Apr 21, 2022102.50105.42102.01103.79103.79280,321
Apr 20, 2022103.05104.16100.70102.75102.75299,028
Apr 19, 2022107.75108.92102.10102.56102.5671,792
Apr 18, 2022107.03109.81106.00108.21108.2168,489
Apr 14, 2022104.20107.64102.12106.95106.95244,952
Apr 13, 2022100.91104.4799.87104.25104.25312,502
Apr 12, 202295.17101.3594.84100.60100.60329,037
Apr 11, 202298.4098.5292.9394.2994.29315,873
Apr 08, 202297.1798.7695.2998.2698.26310,082
Apr 07, 202297.1698.8293.8196.0396.03367,318
Apr 06, 2022101.24104.0295.7396.2396.23366,036
Apr 05, 2022103.66105.5999.88101.96101.96280,283
Apr 04, 202298.95103.9498.05103.28103.28288,131
Apr 01, 2022101.23101.7597.7899.2799.27324,777
Mar 31, 2022107.45107.8099.66100.28100.28450,845
Mar 30, 2022105.24108.75104.55107.82107.82284,544
Mar 29, 2022103.47107.8498.44104.24104.24387,200
Mar 28, 2022112.92112.93102.83105.96105.96372,251
Mar 25, 2022111.75114.12108.68113.90113.90320,304
Mar 24, 2022114.47116.64110.61112.34112.34307,238
Mar 23, 2022108.85115.40108.38114.93114.93289,182
Mar 22, 2022112.90115.01109.30111.76111.76318,629
Mar 21, 2022105.13112.69104.08112.12112.1277,217
Mar 18, 2022103.62106.28102.30104.70104.7074,247
Mar 17, 202295.34104.2494.85102.98102.98210,763
Mar 16, 202295.2399.2294.0795.0495.04293,947
Mar 15, 2022102.28102.5893.5396.4496.44401,690
Mar 14, 2022109.42109.7299.76103.01103.01344,184
Mar 11, 2022105.99110.29104.48109.33109.33368,194
Mar 10, 2022110.41114.88105.53106.02106.02437,924
Mar 09, 2022124.66126.84103.63108.70108.70594,773
Mar 08, 2022120.67129.44117.07123.70123.70583,106
Mar 07, 2022121.33130.50115.54119.40119.40576,022
Mar 04, 2022107.96116.02107.25115.68115.68493,875
Mar 03, 2022111.33116.57106.43107.67107.67592,031
Mar 02, 2022107.12112.51105.18110.60110.60651,853
Mar 01, 202296.09106.7895.32103.41103.41698,814
Feb 28, 202294.9999.1094.4395.7295.72490,796
Feb 25, 202293.3295.6490.0691.5991.59523,793
Feb 24, 202292.52100.5491.4592.8192.81872,244
Feb 23, 202291.7493.9090.6492.1092.10440,574
Feb 22, 202291.7596.0090.3592.3592.35789,041
Feb 18, 202291.6392.6689.0391.0791.07150,382
Feb 17, 202290.9093.3690.6291.7691.76212,552
Feb 16, 202292.2195.0190.0093.6693.66401,453
Feb 15, 202294.8395.1790.6692.0792.07442,641
Feb 14, 202293.9195.8292.0995.4695.46467,071
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...