Crude Oil Nov 21 (CL=F)

NY Mercantile - NY Mercantile Delayed Price. Currency in USD

Add to watchlist

82.03-0.93 (-1.12%)

As of 7:10AM EDT. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct. 20, 2021	83.34	83.34	82.00	82.03	82.03	548
Oct. 19, 2021	82.37	83.74	81.80	82.96	82.96	134,098
Oct. 18, 2021	82.60	83.87	81.84	82.44	82.44	134,098
Oct. 15, 2021	81.48	82.66	81.39	82.28	82.28	277,953
Oct. 14, 2021	80.59	81.68	80.38	81.31	81.31	399,813
Oct. 13, 2021	80.58	81.04	79.42	80.44	80.44	487,220
Oct. 12, 2021	80.50	81.62	79.47	80.64	80.64	598,181
Oct. 11, 2021	79.59	82.18	79.55	80.52	80.52	653,756
Oct. 08, 2021	78.86	80.11	78.63	79.35	79.35	662,010
Oct. 07, 2021	77.00	78.89	74.96	78.30	78.30	545,008
Oct. 06, 2021	79.04	79.78	76.83	77.43	77.43	459,055
Oct. 05, 2021	77.58	79.48	77.47	78.93	78.93	449,617
Oct. 04, 2021	75.90	78.38	75.32	77.62	77.62	458,006
Oct. 01, 2021	75.12	75.99	74.23	75.88	75.88	388,996
Sep. 30, 2021	74.78	76.07	73.14	75.03	75.03	583,189
Sep. 29, 2021	74.38	75.79	73.74	74.83	74.83	424,193
Sep. 28, 2021	75.43	76.67	74.24	75.29	75.29	476,143
Sep. 27, 2021	74.19	75.75	74.16	75.45	75.45	417,829
Sep. 24, 2021	73.24	74.27	72.81	73.98	73.98	350,382
Sep. 23, 2021	71.97	73.50	71.61	73.30	73.30	403,405
Sep. 22, 2021	70.85	72.30	70.64	72.23	72.23	381,061
Sep. 21, 2021	70.59	71.63	69.67	70.56	70.56	393,403
Sep. 20, 2021	71.92	72.08	69.86	70.29	70.29	75,837
Sep. 17, 2021	72.62	72.72	71.21	71.97	71.97	119,933
Sep. 16, 2021	72.65	72.99	71.53	72.61	72.61	298,412
Sep. 15, 2021	70.76	73.14	70.65	72.61	72.61	418,665
Sep. 14, 2021	70.64	71.22	69.98	70.46	70.46	414,231
Sep. 13, 2021	69.74	70.97	69.51	70.45	70.45	390,939
Sep. 10, 2021	67.97	69.96	67.68	69.72	69.72	411,079
Sep. 09, 2021	69.36	69.89	67.56	68.14	68.14	556,451
Sep. 08, 2021	68.37	69.75	68.31	69.30	69.30	389,325
Sep. 07, 2021	69.11	69.48	67.64	68.35	68.35	481,704
Sep. 03, 2021	69.76	70.53	69.05	69.29	69.29	313,086
Sep. 02, 2021	68.29	70.61	67.84	69.99	69.99	403,314
Sep. 01, 2021	68.55	69.24	67.12	68.59	68.59	399,497
Aug. 31, 2021	69.18	69.34	68.16	68.50	68.50	325,853
Aug. 30, 2021	69.30	69.64	67.67	69.21	69.21	360,797
Aug. 27, 2021	67.75	69.05	67.52	68.74	68.74	326,056
Aug. 26, 2021	68.00	68.31	67.02	67.42	67.42	344,286
Aug. 25, 2021	67.63	68.54	66.92	68.36	68.36	353,742
Aug. 24, 2021	65.54	67.80	65.41	67.54	67.54	335,888
Aug. 23, 2021	61.96	66.00	61.74	65.64	65.64	397,290
Aug. 20, 2021	64.05	64.10	62.11	62.32	62.32	365,009
Aug. 19, 2021	64.58	64.76	62.63	63.69	63.69	88,237
Aug. 18, 2021	66.58	67.48	64.34	65.46	65.46	121,197
Aug. 17, 2021	67.43	67.72	66.33	66.59	66.59	235,303
Aug. 16, 2021	68.13	68.14	65.73	67.29	67.29	334,844
Aug. 13, 2021	68.91	69.22	67.77	68.44	68.44	272,033
Aug. 12, 2021	69.36	69.62	68.46	69.09	69.09	352,465
Aug. 11, 2021	68.51	69.45	66.67	69.25	69.25	513,292
Aug. 10, 2021	66.85	68.90	66.56	68.29	68.29	452,126
Aug. 09, 2021	67.88	67.90	65.15	66.48	66.48	598,381
Aug. 06, 2021	69.14	70.18	67.80	68.28	68.28	537,136
Aug. 05, 2021	68.06	69.35	67.61	69.09	69.09	416,331
Aug. 04, 2021	70.32	70.81	67.85	68.15	68.15	582,924
Aug. 03, 2021	71.52	71.96	69.19	70.56	70.56	509,938
Aug. 02, 2021	73.91	73.95	70.55	71.26	71.26	448,200
Jul. 30, 2021	73.41	74.23	72.93	73.95	73.95	303,700
Jul. 29, 2021	72.40	73.68	72.26	73.62	73.62	294,462
Jul. 28, 2021	71.90	72.60	71.70	72.39	72.39	318,911
Jul. 27, 2021	72.22	72.33	71.08	71.65	71.65	333,123
Jul. 26, 2021	72.18	72.43	70.56	71.91	71.91	395,743
Jul. 23, 2021	71.71	72.21	71.39	72.07	72.07	274,778
Jul. 22, 2021	70.22	72.03	69.86	71.91	71.91	435,181
Jul. 21, 2021	66.45	70.51	66.44	70.30	70.30	503,030
Jul. 20, 2021	66.60	67.65	65.21	67.42	67.42	561,629
Jul. 19, 2021	71.49	71.67	65.63	66.42	66.42	82,565
Jul. 16, 2021	71.48	72.30	70.41	71.81	71.81	133,926
Jul. 15, 2021	72.96	72.96	71.40	71.65	71.65	368,679
Jul. 14, 2021	75.17	75.44	72.21	73.13	73.13	528,360
Jul. 13, 2021	74.18	75.52	73.68	75.25	75.25	444,078
Jul. 12, 2021	74.74	74.93	73.16	74.10	74.10	397,931
Jul. 09, 2021	73.26	74.76	72.72	74.56	74.56	422,154
Jul. 08, 2021	72.17	73.26	70.76	72.94	72.94	529,690
Jul. 07, 2021	73.85	74.86	71.07	72.20	72.20	607,971
Jul. 06, 2021	75.35	76.98	72.94	73.37	73.37	714,044
Jul. 02, 2021	75.02	75.62	74.41	75.16	75.16	377,531
Jul. 01, 2021	73.50	76.22	73.39	75.23	75.23	615,678
Jun. 30, 2021	73.47	74.14	72.82	73.47	73.47	383,626
Jun. 29, 2021	72.78	73.81	71.97	72.98	72.98	321,448
Jun. 28, 2021	73.99	74.45	72.62	72.91	72.91	354,701
Jun. 25, 2021	73.32	74.18	72.85	74.05	74.05	364,721
Jun. 24, 2021	73.28	73.61	72.32	73.30	73.30	334,833
Jun. 23, 2021	72.91	74.25	72.82	73.08	73.08	429,207
Jun. 22, 2021	73.41	73.95	72.94	73.06	73.06	498,555
Jun. 21, 2021	71.52	73.96	71.15	73.66	73.66	123,662
Jun. 18, 2021	71.10	72.17	70.16	71.64	71.64	139,584
Jun. 17, 2021	71.65	72.30	69.77	71.04	71.04	373,780
Jun. 16, 2021	72.45	72.99	71.61	72.15	72.15	426,775
Jun. 15, 2021	71.16	72.49	70.81	72.12	72.12	336,035
Jun. 14, 2021	70.65	71.78	70.65	70.88	70.88	319,639
Jun. 11, 2021	70.10	71.24	69.68	70.91	70.91	563,575
Jun. 10, 2021	69.76	70.65	68.68	70.29	70.29	492,464
Jun. 09, 2021	70.01	70.62	69.46	69.96	69.96	410,820
Jun. 08, 2021	69.29	70.27	68.47	70.05	70.05	441,302
Jun. 07, 2021	69.52	70.00	68.93	69.23	69.23	365,621
Jun. 04, 2021	68.91	69.76	68.33	69.62	69.62	326,250
Jun. 03, 2021	68.76	69.40	68.19	68.81	68.81	351,367
Jun. 02, 2021	67.99	69.00	67.78	68.83	68.83	332,995
Jun. 01, 2021	66.68	68.87	66.41	67.72	67.72	570,985
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,086.99+101.62(+0.48%)

S&P 5004,519.63+33.17(+0.74%)

DOW35,457.31+198.70(+0.56%)

CAD/USD0.8097+0.0005(+0.06%)

CRUDE OIL82.03-0.93(-1.12%)

BTC-CAD78,858.79+1,664.92(+2.16%)

Crude Oil Nov 21 (CL=F)

S&P/TSX
21,086.99
+101.62(+0.48%)

S&P 500
4,519.63
+33.17(+0.74%)

DOW
35,457.31
+198.70(+0.56%)

CAD/USD
0.8097
+0.0005(+0.06%)

CRUDE OIL
82.03
-0.93(-1.12%)

BTC-CAD
78,858.79
+1,664.92(+2.16%)