Crude Oil Jan 23 (CL=F)

NY Mercantile - NY Mercantile Delayed Price. Currency in USD

Add to watchlist

81.18

-0.04

(-0.05%)

As of 07:39PM EST. Market open.

Time Period:

Dec 01, 2021 - Dec 01, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 01, 2022	81.47	81.53	81.08	81.18	81.18	1,875
Nov 30, 2022	79.00	81.38	78.40	80.55	80.55	381,869
Nov 29, 2022	76.54	79.65	76.29	78.20	78.20	381,869
Nov 28, 2022	75.93	77.84	73.60	77.24	77.24	405,033
Nov 25, 2022	77.51	79.90	76.22	76.28	76.28	266,451
Nov 24, 2022	-	-	-	-	-	-
Nov 23, 2022	81.08	81.95	76.83	77.94	77.94	379,145
Nov 22, 2022	80.22	82.36	79.85	80.95	80.95	269,615
Nov 21, 2022	80.30	80.30	75.08	79.73	79.73	475,104
Nov 18, 2022	82.09	82.64	77.24	80.08	80.08	96,583
Nov 17, 2022	85.22	85.45	81.40	81.64	81.64	138,476
Nov 16, 2022	86.89	87.51	84.20	85.59	85.59	225,668
Nov 15, 2022	85.25	88.68	84.06	86.92	86.92	331,709
Nov 14, 2022	89.02	89.84	85.15	85.87	85.87	315,450
Nov 11, 2022	86.27	90.10	86.18	88.96	88.96	301,664
Nov 10, 2022	85.85	87.35	84.70	86.47	86.47	340,007
Nov 09, 2022	88.57	89.24	85.50	85.83	85.83	388,301
Nov 08, 2022	91.87	92.17	88.52	88.91	88.91	344,223
Nov 07, 2022	91.00	93.74	90.40	91.79	91.79	322,419
Nov 03, 2022	87.90	92.87	87.82	92.61	92.61	354,060
Nov 02, 2022	89.35	89.67	87.60	88.17	88.17	239,816
Nov 01, 2022	88.62	90.36	87.72	90.00	90.00	280,961
Oct 31, 2022	86.43	89.45	85.92	88.37	88.37	274,321
Oct 30, 2022	88.39	88.65	85.30	86.53	86.53	285,342
Oct 27, 2022	88.67	88.76	87.08	87.90	87.90	263,404
Oct 26, 2022	88.26	89.79	87.33	89.08	89.08	292,556
Oct 25, 2022	85.07	88.41	84.14	87.91	87.91	287,182
Oct 24, 2022	84.88	86.03	83.06	85.32	85.32	240,441
Oct 23, 2022	85.24	85.92	82.63	84.58	84.58	250,726
Oct 20, 2022	85.07	85.90	83.15	85.05	85.05	272,803
Oct 19, 2022	85.94	88.17	85.22	85.98	85.98	338,344
Oct 18, 2022	83.69	86.20	82.59	85.55	85.55	71,309
Oct 17, 2022	85.70	86.51	82.09	82.82	82.82	97,304
Oct 16, 2022	85.59	87.12	84.61	85.46	85.46	172,020
Oct 13, 2022	89.27	89.73	85.20	85.61	85.61	237,026
Oct 12, 2022	87.08	89.66	85.56	89.11	89.11	298,032
Oct 11, 2022	88.67	90.07	86.28	87.27	87.27	332,271
Oct 10, 2022	91.14	91.35	87.91	89.35	89.35	333,158
Oct 09, 2022	93.48	93.64	90.54	91.13	91.13	289,508
Oct 06, 2022	88.93	93.31	88.00	92.64	92.64	429,162
Oct 05, 2022	88.08	89.07	87.04	88.45	88.45	235,296
Oct 04, 2022	86.37	88.42	85.42	87.76	87.76	329,790
Oct 03, 2022	83.22	86.98	83.22	86.52	86.52	302,549
Oct 02, 2022	81.02	84.56	80.87	83.63	83.63	287,168
Sept 29, 2022	81.74	82.56	79.14	79.49	79.49	253,154
Sept 28, 2022	81.90	82.94	80.34	81.23	81.23	286,126
Sept 27, 2022	78.08	82.34	76.55	82.15	82.15	324,678
Sept 26, 2022	76.47	79.51	76.42	78.50	78.50	283,614
Sept 25, 2022	79.23	80.31	76.25	76.71	76.71	280,927
Sept 22, 2022	83.54	83.92	78.04	78.74	78.74	334,271
Sept 21, 2022	83.07	86.00	82.40	83.49	83.49	303,492
Sept 20, 2022	84.25	86.68	82.49	82.94	82.94	339,683
Sept 19, 2022	85.61	86.45	83.52	84.45	84.45	279,813
Sept 18, 2022	85.21	86.22	82.10	85.73	85.73	59,626
Sept 15, 2022	85.16	86.59	84.27	85.11	85.11	87,829
Sept 14, 2022	88.91	89.15	84.53	85.10	85.10	235,358
Sept 13, 2022	87.94	90.19	86.18	88.48	88.48	335,381
Sept 12, 2022	88.09	89.31	85.06	87.31	87.31	347,998
Sept 11, 2022	86.25	89.10	85.16	87.78	87.78	275,104
Sept 08, 2022	82.80	87.20	82.71	86.79	86.79	305,188
Sept 07, 2022	81.91	84.25	81.20	83.54	83.54	342,763
Sept 06, 2022	86.93	87.76	81.50	81.94	81.94	380,781
Sept 05, 2022	86.84	90.39	86.18	86.88	86.88	420,255
Sept 04, 2022	-	-	-	-	-	-
Sept 01, 2022	86.56	89.66	86.35	86.87	86.87	277,533
Aug 31, 2022	88.83	89.63	85.98	86.61	86.61	305,106
Aug 30, 2022	92.31	92.73	88.27	89.55	89.55	344,147
Aug 29, 2022	96.90	97.66	90.54	91.64	91.64	386,272
Aug 28, 2022	92.96	97.37	92.29	97.01	97.01	283,463
Aug 25, 2022	93.06	94.02	91.08	93.06	93.06	288,392
Aug 24, 2022	95.35	95.76	92.29	92.52	92.52	279,877
Aug 23, 2022	93.78	95.40	92.79	94.89	94.89	320,388
Aug 22, 2022	90.55	94.22	90.42	93.74	93.74	285,607
Aug 21, 2022	89.65	91.26	86.60	90.23	90.23	352,665
Aug 18, 2022	90.39	92.09	88.38	90.77	90.77	58,714
Aug 17, 2022	87.39	91.46	87.32	90.50	90.50	80,029
Aug 16, 2022	87.10	89.16	85.88	88.11	88.11	230,346
Aug 15, 2022	87.93	90.65	85.73	86.53	86.53	305,366
Aug 14, 2022	91.94	92.10	86.82	89.41	89.41	275,443
Aug 11, 2022	94.09	94.81	91.16	92.09	92.09	264,953
Aug 10, 2022	91.55	95.05	91.24	94.34	94.34	341,234
Aug 09, 2022	90.51	92.43	87.66	91.93	91.93	383,766
Aug 08, 2022	90.69	92.65	89.05	90.50	90.50	347,045
Aug 07, 2022	88.46	90.89	87.22	90.76	90.76	340,157
Aug 04, 2022	88.06	90.76	87.01	89.01	89.01	350,016
Aug 03, 2022	90.95	91.90	87.55	88.54	88.54	334,931
Aug 02, 2022	93.83	96.57	90.38	90.66	90.66	395,099
Aug 01, 2022	93.75	96.47	92.59	94.42	94.42	328,538
Jul 31, 2022	98.46	98.65	92.42	93.89	93.89	365,293
Jul 28, 2022	97.30	101.88	96.41	98.62	98.62	349,374
Jul 27, 2022	98.17	99.84	96.04	96.42	96.42	318,403
Jul 26, 2022	95.60	98.59	94.30	97.26	97.26	321,903
Jul 25, 2022	96.33	99.00	94.76	94.98	94.98	310,043
Jul 24, 2022	95.10	96.94	93.01	96.70	96.70	278,998
Jul 21, 2022	96.51	97.95	94.23	94.70	94.70	307,568
Jul 20, 2022	99.91	99.99	94.59	96.35	96.35	318,911
Jul 19, 2022	103.60	104.39	101.51	102.26	102.26	315,620
Jul 18, 2022	102.00	104.46	99.85	104.22	104.22	63,149
Jul 17, 2022	97.27	102.80	95.85	102.60	102.60	84,669
Jul 14, 2022	96.39	99.03	94.57	97.59	97.59	240,766
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,525.45+72.19(+0.35%)

S&P 5004,076.57-3.54(-0.09%)

DOW34,395.01-194.76(-0.56%)

CAD/USD0.7437-0.0011(-0.15%)

CRUDE OIL81.18-0.04(-0.05%)

BTC-CAD22,844.14-361.80(-1.56%)

Crude Oil Jan 23 (CL=F)

S&P/TSX
20,525.45
+72.19(+0.35%)

S&P 500
4,076.57
-3.54(-0.09%)

DOW
34,395.01
-194.76(-0.56%)

CAD/USD
0.7437
-0.0011(-0.15%)

CRUDE OIL
81.18
-0.04(-0.05%)

BTC-CAD
22,844.14
-361.80(-1.56%)