Mail

CL=F - Crude Oil Aug 20

NY Mercantile - NY Mercantile Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul. 08, 2020	40.53	40.70	40.33	40.55	40.55	10,854,577
Jul. 07, 2020	40.49	40.95	39.90	40.40	40.40	102,966,911
Jul. 06, 2020	40.51	41.08	40.15	40.70	40.70	120,009,324
Jul. 05, 2020	40.31	40.53	40.20	40.40	40.40	280,157
Jul. 02, 2020	39.84	40.74	39.59	40.32	40.32	130,102,415
Jul. 01, 2020	39.79	40.58	39.05	39.61	39.61	171,886,332
Jun. 30, 2020	39.41	40.08	38.85	39.66	39.66	143,721,086
Jun. 29, 2020	37.75	39.89	37.50	39.63	39.63	154,012,945
Jun. 28, 2020	37.96	38.12	37.68	37.85	37.85	631,650
Jun. 26, 2020	39.19	39.35	37.79	38.16	38.16	151,232,804
Jun. 25, 2020	37.88	39.24	37.08	39.14	39.14	208,026,414
Jun. 24, 2020	40.16	40.53	37.31	37.95	37.95	201,095,437
Jun. 23, 2020	40.83	41.63	39.86	40.03	40.03	167,663,273
Jun. 22, 2020	39.70	40.70	39.25	40.60	40.60	1,037,059
Jun. 21, 2020	39.18	39.77	39.12	39.77	39.77	252
Jun. 19, 2020	39.22	40.49	38.40	39.43	39.43	13,956,420
Jun. 18, 2020	37.51	39.50	37.33	39.29	39.29	39,886,810
Jun. 17, 2020	37.30	38.75	37.27	37.44	37.44	99,872,365
Jun. 16, 2020	36.91	39.06	36.78	37.81	37.81	146,935,241
Jun. 15, 2020	35.20	37.44	34.36	37.26	37.26	167,872,483
Jun. 14, 2020	36.03	36.12	35.33	35.59	35.59	770,353
Jun. 12, 2020	35.64	36.99	34.88	36.56	36.56	150,899,143
Jun. 11, 2020	38.32	38.57	35.41	35.79	35.79	209,485,989
Jun. 10, 2020	38.19	39.91	37.73	38.73	38.73	150,202,639
Jun. 09, 2020	38.55	39.10	37.07	38.39	38.39	172,221,895
Jun. 08, 2020	39.93	40.25	37.96	38.59	38.59	200,761,658
Jun. 07, 2020	39.41	40.44	39.28	40.42	40.42	1,508,496
Jun. 05, 2020	37.40	39.68	37.31	38.97	38.97	161,925,648
Jun. 04, 2020	36.52	37.62	36.42	37.25	37.25	119,511,139
Jun. 03, 2020	37.55	38.18	35.88	36.91	36.91	215,830,430
Jun. 02, 2020	35.70	37.38	35.55	37.26	37.26	138,842,394
Jun. 01, 2020	35.31	35.75	34.27	35.46	35.46	172,722,029
May 31, 2020	35.27	35.42	35.24	35.30	35.30	186,579
May 29, 2020	33.15	35.77	32.36	35.32	35.32	167,705,030
May 28, 2020	31.35	34.21	31.30	33.61	33.61	201,396,421
May 27, 2020	34.20	34.28	31.14	31.73	31.73	174,923,575
May 26, 2020	34.18	34.81	33.38	34.03	34.03	259,033,666
May 24, 2020	33.06	33.09	32.79	33.00	33.00	460,067
May 22, 2020	31.84	33.64	31.32	33.56	33.56	234,556,276
May 21, 2020	33.66	34.66	33.26	33.89	33.89	165,892,745
May 20, 2020	31.67	33.78	31.63	33.60	33.60	162,020,714
May 19, 2020	32.55	33.15	31.34	32.36	32.36	1,172,441
May 18, 2020	30.49	33.44	30.43	33.23	33.23	15,106,613
May 17, 2020	29.53	30.32	29.53	30.27	30.27	45,586
May 15, 2020	27.84	29.92	27.69	29.65	29.65	32,483,447
May 14, 2020	25.48	27.96	25.44	27.73	27.73	44,854,164
May 13, 2020	25.59	26.45	24.79	25.69	25.69	46,534,496
May 12, 2020	24.38	26.23	24.22	25.23	25.23	58,446,322
May 11, 2020	24.55	25.58	23.67	24.51	24.51	66,964,302
May 10, 2020	24.50	24.75	24.13	24.66	24.66	347,100
May 08, 2020	23.88	24.99	23.34	24.63	24.63	77,581,336
May 07, 2020	23.98	26.74	22.94	23.59	23.59	122,681,614
May 06, 2020	24.43	25.58	22.58	23.78	23.78	171,213,275
May 05, 2020	21.81	26.08	21.61	25.79	25.79	168,837,572
May 04, 2020	19.11	21.42	18.05	19.78	19.78	286,630
May 03, 2020	19.17	19.53	18.50	18.61	18.61	1,107,707
May 01, 2020	19.04	20.48	18.07	18.84	18.84	368,386
Apr. 30, 2020	15.64	19.44	15.45	15.06	15.06	501,420
Apr. 29, 2020	13.35	16.78	12.67	12.34	12.34	510,049
Apr. 28, 2020	11.10	13.85	10.07	13.40	13.40	411,961,998
Apr. 27, 2020	15.69	15.69	11.88	12.34	12.34	282,967,221
Apr. 26, 2020	16.50	16.79	16.44	16.67	16.67	967,319
Apr. 24, 2020	17.83	17.97	15.64	17.18	17.18	269,789,277
Apr. 23, 2020	15.04	18.26	14.45	17.17	17.17	360,636,800
Apr. 22, 2020	13.12	16.18	10.26	11.57	11.57	1,141,771
Apr. 21, 2020	1.40	13.86	0.01	9.06	9.06	1,771,636
Apr. 20, 2020	15.27	15.31	-39.44	-2.72	-2.72	72,609,436
Apr. 19, 2020	17.56	17.56	16.93	17.04	17.04	343,713
Apr. 17, 2020	19.71	19.75	17.31	18.12	18.12	111,353,145
Apr. 16, 2020	20.01	20.40	19.42	19.90	19.90	147,195,040
Apr. 15, 2020	20.61	20.62	19.20	20.29	20.29	237,443,066
Apr. 14, 2020	22.71	22.80	19.95	20.86	20.86	278,725,912
Apr. 13, 2020	23.87	24.00	22.30	22.92	22.92	351,557,434
Apr. 12, 2020	24.60	24.74	22.03	23.19	23.19	4,891,149
Apr. 09, 2020	25.95	28.36	22.57	23.19	23.19	390,788,314
Apr. 08, 2020	24.92	26.61	23.74	26.41	26.41	281,838,965
Apr. 07, 2020	26.34	27.24	23.54	26.08	26.08	686,575
Apr. 06, 2020	27.35	28.24	25.91	26.83	26.83	383,195,654
Apr. 05, 2020	-	-	-	-	-	-
Apr. 03, 2020	24.11	29.13	23.68	29.00	29.00	459,935,470
Apr. 02, 2020	21.25	27.38	21.22	24.77	24.77	437,151,540
Apr. 01, 2020	20.55	21.55	19.90	21.19	21.19	287,464,316
Mar. 31, 2020	21.29	21.89	20.01	20.28	20.28	291,017,478
Mar. 30, 2020	20.49	20.86	19.27	20.48	20.48	330,406,475
Mar. 29, 2020	20.93	20.93	19.92	20.28	20.28	3,327,282
Mar. 27, 2020	23.08	23.14	20.88	21.84	21.84	250,723,427
Mar. 26, 2020	24.17	24.22	22.38	23.05	23.05	270,451,784
Mar. 25, 2020	24.83	25.07	22.91	24.31	24.31	290,110,034
Mar. 24, 2020	24.14	25.16	23.09	24.55	24.55	300,012,410
Mar. 23, 2020	22.71	24.60	21.79	24.45	24.45	409,601,397
Mar. 22, 2020	22.66	23.07	20.80	21.54	21.54	3,636,920
Mar. 20, 2020	25.59	28.49	22.39	25.91	25.91	1,092,222
Mar. 19, 2020	22.82	28.28	21.77	20.83	20.83	1,079,855
Mar. 18, 2020	27.30	27.60	20.52	27.33	27.33	912,915
Mar. 17, 2020	28.69	30.30	26.63	28.70	28.70	521,494
Mar. 16, 2020	33.75	33.75	28.10	31.73	31.73	663,525
Mar. 15, 2020	33.75	33.75	29.75	30.41	30.41	3,821,877
Mar. 13, 2020	31.18	33.87	31.13	32.93	32.93	331,620,435
Mar. 12, 2020	33.07	33.63	30.02	32.98	32.98	963,502
Mar. 11, 2020	34.62	36.35	32.56	34.36	34.36	824,665
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...