Crude Oil Sep 24 (CL=F)

NY Mercantile - NY Mercantile Delayed Price. Currency in USD

Add to watchlist

76.44

-1.84

(-2.35%)

At close: 04:59PM EDT

Time Period:

Jul 27, 2023 - Jul 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 26, 2024	78.35	78.60	76.19	77.16	77.16	457,288
Jul 25, 2024	77.50	78.47	76.04	78.28	78.28	457,288
Jul 24, 2024	77.45	78.19	76.98	77.59	77.59	355,971
Jul 23, 2024	78.27	78.73	76.40	76.96	76.96	417,941
Jul 22, 2024	80.39	80.69	79.17	79.78	79.78	345,235
Jul 19, 2024	82.47	82.88	80.07	80.13	80.13	83,795
Jul 18, 2024	83.11	83.82	82.04	82.82	82.82	95,704
Jul 17, 2024	80.85	83.10	80.45	82.85	82.85	257,437
Jul 16, 2024	81.92	81.93	80.22	80.76	80.76	308,186
Jul 15, 2024	82.16	82.58	81.47	81.91	81.91	296,520
Jul 12, 2024	82.86	83.74	82.10	82.21	82.21	370,062
Jul 11, 2024	82.40	83.13	81.63	82.62	82.62	324,170
Jul 10, 2024	81.81	82.66	80.81	82.10	82.10	334,380
Jul 09, 2024	82.22	82.48	81.25	81.41	81.41	297,325
Jul 08, 2024	83.15	83.32	82.08	82.33	82.33	251,774
Jul 05, 2024	83.60	84.52	83.02	83.16	83.16	361,357
Jul 03, 2024	83.20	83.93	82.46	83.88	83.88	289,685
Jul 02, 2024	83.43	84.38	82.72	82.81	82.81	367,787
Jul 01, 2024	81.45	83.64	81.38	83.38	83.38	345,780
Jun 28, 2024	81.86	82.72	80.97	81.54	81.54	260,252
Jun 27, 2024	80.86	82.04	80.51	81.74	81.74	306,342
Jun 26, 2024	80.72	81.63	80.18	80.90	80.90	308,410
Jun 25, 2024	81.70	81.90	80.55	80.83	80.83	286,038
Jun 24, 2024	80.45	81.78	80.23	81.63	81.63	271,745
Jun 21, 2024	81.27	81.79	80.35	80.73	80.73	290,500
Jun 20, 2024	81.52	82.41	81.13	82.17	82.17	420,499
Jun 18, 2024	80.43	81.67	79.77	81.57	81.57	140,709
Jun 17, 2024	78.48	80.66	77.98	80.33	80.33	126,733
Jun 14, 2024	77.96	79.15	77.73	78.45	78.45	245,827
Jun 13, 2024	78.37	78.89	77.67	78.62	78.62	307,638
Jun 12, 2024	78.22	79.32	77.88	78.50	78.50	322,285
Jun 11, 2024	78.12	78.36	77.22	77.90	77.90	314,874
Jun 10, 2024	75.35	78.29	75.23	77.74	77.74	317,031
Jun 07, 2024	75.67	76.25	75.21	75.53	75.53	280,253
Jun 06, 2024	74.30	75.79	74.06	75.55	75.55	291,082
Jun 05, 2024	72.90	74.33	72.82	74.07	74.07	307,701
Jun 04, 2024	74.02	74.13	72.48	73.25	73.25	408,721
Jun 03, 2024	76.97	77.52	73.98	74.22	74.22	443,271
May 31, 2024	77.91	78.62	76.67	76.99	76.99	345,120
May 30, 2024	79.28	79.42	77.63	77.91	77.91	373,779
May 29, 2024	80.26	80.62	78.99	79.23	79.23	259,594
May 28, 2024	77.81	80.29	77.69	79.83	79.83	334,074
May 24, 2024	77.04	78.05	76.15	77.72	77.72	299,075
May 23, 2024	77.29	78.66	76.43	76.87	76.87	330,273
May 22, 2024	78.21	78.41	77.25	77.57	77.57	314,145
May 21, 2024	79.70	79.72	78.08	79.26	79.26	371,672
May 20, 2024	80.01	80.60	79.17	79.80	79.80	85,072
May 17, 2024	79.38	80.14	79.00	80.06	80.06	94,152
May 16, 2024	78.84	79.85	78.20	79.23	79.23	230,277
May 15, 2024	78.44	78.92	76.70	78.63	78.63	321,267
May 14, 2024	79.23	79.38	77.68	78.02	78.02	307,410
May 13, 2024	78.18	79.49	77.78	79.12	79.12	287,701
May 10, 2024	79.59	79.96	78.14	78.26	78.26	281,169
May 09, 2024	79.23	79.80	78.91	79.26	79.26	272,712
May 08, 2024	78.34	79.27	76.89	78.99	78.99	355,449
May 07, 2024	78.72	79.17	77.55	78.38	78.38	327,593
May 06, 2024	78.16	79.09	77.91	78.48	78.48	297,369
May 03, 2024	79.07	79.63	77.96	78.11	78.11	324,438
May 02, 2024	79.15	79.90	78.41	78.95	78.95	359,652
May 01, 2024	81.48	81.57	78.83	79.00	79.00	441,978
Apr 30, 2024	82.76	83.30	80.95	81.93	81.93	400,680
Apr 29, 2024	83.69	83.91	82.40	82.63	82.63	336,984
Apr 26, 2024	83.81	84.46	83.35	83.85	83.85	244,090
Apr 25, 2024	82.83	83.83	81.99	83.57	83.57	314,116
Apr 24, 2024	83.40	83.71	82.44	82.81	82.81	329,077
Apr 23, 2024	82.13	83.43	80.88	83.36	83.36	355,814
Apr 22, 2024	83.05	83.35	81.85	82.85	82.85	313,914
Apr 19, 2024	82.62	86.28	81.80	83.14	83.14	76,901
Apr 18, 2024	82.79	83.47	81.56	82.73	82.73	84,468
Apr 17, 2024	85.36	85.51	82.55	82.69	82.69	259,540
Apr 16, 2024	85.70	86.18	84.75	85.36	85.36	241,343
Apr 15, 2024	85.93	86.11	84.05	85.41	85.41	343,894
Apr 12, 2024	85.60	87.67	85.24	85.66	85.66	369,958
Apr 11, 2024	86.32	86.63	84.84	85.02	85.02	388,128
Apr 10, 2024	85.34	86.38	84.55	86.21	86.21	373,939
Apr 09, 2024	86.59	86.98	85.09	85.23	85.23	314,994
Apr 08, 2024	86.10	87.10	84.69	86.43	86.43	393,734
Apr 05, 2024	86.86	87.63	86.32	86.91	86.91	353,206
Apr 04, 2024	85.66	87.22	84.64	86.59	86.59	359,534
Apr 03, 2024	85.46	86.20	84.85	85.43	85.43	322,549
Apr 02, 2024	84.04	85.50	83.85	85.15	85.15	344,040
Apr 01, 2024	83.14	84.49	82.60	83.71	83.71	321,059
Mar 28, 2024	81.71	83.21	81.52	83.17	83.17	293,774
Mar 27, 2024	81.29	81.74	80.55	81.35	81.35	249,964
Mar 26, 2024	81.94	82.36	81.22	81.62	81.62	235,845
Mar 25, 2024	80.85	82.48	80.59	81.95	81.95	300,360
Mar 22, 2024	80.84	81.45	80.42	80.63	80.63	231,101
Mar 21, 2024	81.49	81.92	80.30	81.07	81.07	266,860
Mar 20, 2024	83.20	83.21	81.44	81.68	81.68	351,161
Mar 19, 2024	82.85	83.85	82.39	83.47	83.47	76,814
Mar 18, 2024	81.03	83.09	81.01	82.72	82.72	84,718
Mar 15, 2024	81.14	81.45	80.49	81.04	81.04	185,078
Mar 14, 2024	79.63	81.62	79.57	81.26	81.26	297,450
Mar 13, 2024	78.06	79.90	77.57	79.72	79.72	316,390
Mar 12, 2024	78.09	78.73	77.34	77.56	77.56	309,922
Mar 11, 2024	77.80	78.47	76.79	77.93	77.93	329,873
Mar 08, 2024	79.51	79.99	77.56	78.01	78.01	347,533
Mar 07, 2024	79.13	79.53	78.02	78.93	78.93	432,923
Mar 06, 2024	78.15	80.67	77.99	79.13	79.13	371,049
Mar 05, 2024	78.74	79.49	77.52	78.15	78.15	436,521
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,814.81+206.78(+0.91%)

S&P 5005,459.10+59.88(+1.11%)

DOW40,589.34+654.27(+1.64%)

CAD/USD0.7229-0.0006(-0.08%)

CRUDE OIL76.44-1.84(-2.35%)

Bitcoin CAD95,918.24+2,191.47(+2.34%)

Crude Oil Sep 24 (CL=F)

S&P/TSX
22,814.81
+206.78(+0.91%)

S&P 500
5,459.10
+59.88(+1.11%)

DOW
40,589.34
+654.27(+1.64%)

CAD/USD
0.7229
-0.0006(-0.08%)

CRUDE OIL
76.44
-1.84(-2.35%)

Bitcoin CAD
95,918.24
+2,191.47(+2.34%)