Crude Oil Nov 20 (CL=F)

NY Mercantile - NY Mercantile Delayed price. Currency in USD

Add to watchlist

40.01+0.21 (+0.53%)

As of 9:51AM EDT. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
23 Sep 2020	39.63	40.15	39.26	40.01	40.01	101,744
22 Sep 2020	39.63	40.02	39.00	39.60	39.60	66,195
21 Sep 2020	40.98	41.27	38.66	39.31	39.31	66,195
20 Sep 2020	-	-	-	-	-	-
18 Sep 2020	40.97	41.49	40.30	41.11	41.11	85,906
17 Sep 2020	40.19	41.22	39.42	40.97	40.97	280,669
16 Sep 2020	38.35	40.34	38.35	40.16	40.16	367,612
15 Sep 2020	37.28	38.57	37.06	38.28	38.28	348,861
14 Sep 2020	37.32	37.68	36.82	37.26	37.26	347,563
13 Sep 2020	-	-	-	-	-	-
11 Sep 2020	37.01	37.82	36.67	37.33	37.33	363,787
10 Sep 2020	37.80	38.18	36.93	37.30	37.30	367,555
09 Sep 2020	36.79	38.45	36.16	38.05	38.05	455,356
08 Sep 2020	39.48	39.59	36.13	36.76	36.76	720,975
06 Sep 2020	-	-	-	-	-	-
04 Sep 2020	41.25	41.87	39.35	39.77	39.77	444,184
03 Sep 2020	41.63	41.79	40.22	41.37	41.37	417,634
02 Sep 2020	43.02	43.21	41.23	41.51	41.51	421,771
01 Sep 2020	42.83	43.43	42.72	42.76	42.76	285,146
31 Aug 2020	42.91	43.57	42.56	42.61	42.61	236,877
30 Aug 2020	42.91	43.06	42.90	43.03	43.03	117,239
28 Aug 2020	42.98	43.42	42.69	42.97	42.97	272,800
27 Aug 2020	43.45	43.50	42.36	43.04	43.04	320,968
26 Aug 2020	43.39	43.78	43.00	43.39	43.39	262,243
25 Aug 2020	42.36	43.57	42.31	43.35	43.35	330,800
24 Aug 2020	42.48	42.89	42.23	42.62	42.62	294,731
23 Aug 2020	42.48	42.70	42.31	42.46	42.46	657,399
21 Aug 2020	42.75	42.96	41.46	42.34	42.34	345,368
20 Aug 2020	42.74	42.79	41.50	42.58	42.58	377,070
19 Aug 2020	42.60	43.03	42.36	42.93	42.93	81,299
18 Aug 2020	42.79	42.99	42.11	42.89	42.89	111,628
17 Aug 2020	42.24	42.97	41.80	42.89	42.89	208,429
16 Aug 2020	42.24	42.42	42.09	42.27	42.27	356,403
14 Aug 2020	42.33	42.57	41.62	42.01	42.01	310,866
13 Aug 2020	42.57	42.84	42.09	42.24	42.24	329,507
12 Aug 2020	41.62	42.90	41.53	42.67	42.67	397,831
11 Aug 2020	41.98	42.94	41.48	41.61	41.61	432,843
10 Aug 2020	41.50	42.33	41.17	41.94	41.94	367,796
09 Aug 2020	41.50	41.70	41.17	41.60	41.60	441,570
07 Aug 2020	41.97	42.22	41.06	41.22	41.22	398,997
06 Aug 2020	42.19	42.65	41.61	41.95	41.95	359,610
05 Aug 2020	41.56	43.52	41.47	42.19	42.19	491,268
04 Aug 2020	40.78	42.08	40.14	41.70	41.70	451,575
03 Aug 2020	40.39	41.24	39.58	41.01	41.01	338,326
02 Aug 2020	40.39	40.43	39.98	40.18	40.18	353,141
31 Jul 2020	40.34	40.55	39.66	40.27	40.27	318,788
30 Jul 2020	41.32	41.39	38.72	39.92	39.92	487,325
29 Jul 2020	41.13	41.57	40.93	41.27	41.27	295,855
28 Jul 2020	41.65	41.93	40.85	41.04	41.04	276,804
27 Jul 2020	41.26	41.82	40.48	41.60	41.60	377,714
26 Jul 2020	41.26	41.38	40.91	41.13	41.13	396,965
24 Jul 2020	41.06	41.67	40.66	41.29	41.29	353,159
23 Jul 2020	41.95	42.36	40.83	41.07	41.07	389,412
22 Jul 2020	41.54	42.03	41.14	41.90	41.90	333,647
21 Jul 2020	40.65	42.40	40.64	41.96	41.96	389,117
20 Jul 2020	40.64	40.91	39.83	40.81	40.81	60,179
19 Jul 2020	40.64	40.65	40.46	40.63	40.63	7,030
17 Jul 2020	40.72	40.90	40.02	40.59	40.59	88,220
16 Jul 2020	40.97	41.18	40.52	40.75	40.75	200,101
15 Jul 2020	40.55	41.26	40.08	41.20	41.20	352,542
14 Jul 2020	39.60	40.57	39.07	40.29	40.29	426,971
13 Jul 2020	40.35	40.72	39.47	40.10	40.10	370,715
12 Jul 2020	40.35	40.53	39.93	40.22	40.22	640,687
10 Jul 2020	39.58	40.77	38.54	40.55	40.55	393,149
09 Jul 2020	40.87	40.99	39.27	39.62	39.62	367,386
08 Jul 2020	40.48	41.08	40.30	40.90	40.90	286,740
07 Jul 2020	40.68	40.95	39.90	40.62	40.62	256,596
06 Jul 2020	40.38	41.08	39.84	40.63	40.63	373,236
05 Jul 2020	40.31	40.53	40.20	40.40	40.40	280,157
02 Jul 2020	39.78	40.74	39.46	40.65	40.65	347,096
01 Jul 2020	39.84	40.58	39.05	39.82	39.82	407,170
30 Jun 2020	39.64	40.08	38.85	39.27	39.27	370,059
29 Jun 2020	37.96	39.89	37.50	39.70	39.70	343,913
28 Jun 2020	37.96	38.12	37.68	37.85	37.85	631,650
26 Jun 2020	39.09	39.35	37.79	38.49	38.49	356,712
25 Jun 2020	38.05	39.23	37.08	38.72	38.72	451,640
24 Jun 2020	39.99	40.54	37.31	38.01	38.01	499,490
23 Jun 2020	40.68	41.63	39.76	40.37	40.37	368,730
22 Jun 2020	39.18	40.70	39.12	40.46	40.46	315,264
21 Jun 2020	39.18	39.77	39.12	39.77	39.77	252
19 Jun 2020	38.85	40.49	38.40	39.75	39.75	64,113
18 Jun 2020	37.74	38.97	37.11	38.84	38.84	113,384
17 Jun 2020	37.93	38.75	37.21	37.96	37.96	239,516
16 Jun 2020	37.05	39.06	36.38	38.38	38.38	366,323
15 Jun 2020	36.03	37.26	34.36	37.12	37.12	387,546
14 Jun 2020	36.03	36.12	35.33	35.59	35.59	770,353
12 Jun 2020	36.26	36.99	34.48	36.26	36.26	406,508
11 Jun 2020	39.09	39.09	35.41	36.34	36.34	513,912
10 Jun 2020	38.50	39.91	37.73	39.60	39.60	385,868
09 Jun 2020	38.22	39.10	37.07	38.94	38.94	396,033
08 Jun 2020	39.41	40.44	37.96	38.19	38.19	416,639
07 Jun 2020	39.41	40.44	39.28	40.42	40.42	1,508,496
05 Jun 2020	37.33	39.68	37.05	39.55	39.55	396,856
04 Jun 2020	36.76	37.62	36.38	37.41	37.41	307,612
03 Jun 2020	36.86	38.18	35.88	37.29	37.29	494,253
02 Jun 2020	35.56	37.06	35.28	36.81	36.81	343,483
01 Jun 2020	35.21	35.90	34.27	35.44	35.44	385,710
31 May 2020	35.27	35.42	35.24	35.30	35.30	186,579
29 May 2020	33.68	35.77	32.36	35.49	35.49	443,647
28 May 2020	32.10	34.21	31.14	33.71	33.71	440,168
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

NZX 5011,704.62+95.40(+0.82%)

NZD/USD0.6585-0.0047(-0.71%)

ALL ORDS6,111.30+137.80(+2.31%)

Crude Oil Nov 20 (CL=F)

NZX 50
11,704.62
+95.40(+0.82%)

NZD/USD
0.6585
-0.0047(-0.71%)

ALL ORDS
6,111.30
+137.80(+2.31%)