Crude Oil Jan 24 (CL=F)

NY Mercantile - NY Mercantile Delayed price. Currency in USD

Add to watchlist

78.37

+0.51

(+0.66%)

As of 10:35AM EST. Market open.

Time period:

30 Nov 2022 - 30 Nov 2023

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Nov 2023	77.75	79.60	77.46	78.37	78.37	267,654
29 Nov 2023	76.56	78.09	75.67	77.86	77.86	286,618
28 Nov 2023	75.07	77.02	74.64	76.41	76.41	286,618
27 Nov 2023	75.31	76.23	74.06	74.86	74.86	289,562
24 Nov 2023	76.79	77.09	75.07	75.54	75.54	281,147
22 Nov 2023	77.77	77.97	73.79	77.10	77.10	389,325
21 Nov 2023	77.65	77.92	76.92	77.77	77.77	238,629
20 Nov 2023	75.65	78.22	75.65	77.60	77.60	270,638
17 Nov 2023	72.97	75.99	72.75	75.89	75.89	101,484
16 Nov 2023	76.60	76.63	72.16	72.90	72.90	125,165
15 Nov 2023	78.17	78.77	76.31	76.66	76.66	282,301
14 Nov 2023	78.53	79.77	77.79	78.26	78.26	263,002
13 Nov 2023	77.15	78.64	76.21	78.26	78.26	262,903
10 Nov 2023	75.59	77.73	75.31	77.17	77.17	266,998
09 Nov 2023	75.65	77.16	75.21	75.74	75.74	303,430
08 Nov 2023	77.12	77.53	74.91	75.33	75.33	429,647
07 Nov 2023	80.93	81.05	77.09	77.37	77.37	396,289
06 Nov 2023	81.13	82.24	80.66	80.82	80.82	271,131
02 Nov 2023	82.58	83.60	80.10	80.51	80.51	457,281
01 Nov 2023	80.82	82.83	80.22	82.46	82.46	307,122
31 Oct 2023	81.48	83.42	80.30	80.44	80.44	321,592
30 Oct 2023	82.59	83.37	80.74	81.02	81.02	346,007
29 Oct 2023	85.00	85.30	81.82	82.31	82.31	356,928
26 Oct 2023	83.53	85.90	83.10	85.54	85.54	333,760
25 Oct 2023	85.37	85.59	82.56	83.21	83.21	341,792
24 Oct 2023	83.69	85.56	82.08	85.39	85.39	429,459
23 Oct 2023	86.15	86.30	82.94	83.74	83.74	370,591
22 Oct 2023	88.00	88.29	85.35	85.49	85.49	315,517
19 Oct 2023	90.28	90.78	88.33	88.75	88.75	311,917
18 Oct 2023	88.24	90.68	86.60	89.37	89.37	72,058
17 Oct 2023	87.81	89.88	87.20	88.32	88.32	92,797
16 Oct 2023	87.06	87.75	85.60	86.66	86.66	197,124
15 Oct 2023	87.72	88.33	86.32	86.66	86.66	235,780
12 Oct 2023	83.51	87.83	83.35	87.69	87.69	356,863
11 Oct 2023	83.20	85.20	82.31	82.91	82.91	373,492
10 Oct 2023	85.96	86.51	83.11	83.49	83.49	425,395
09 Oct 2023	86.43	86.74	85.12	85.97	85.97	337,654
08 Oct 2023	85.25	87.24	84.67	86.38	86.38	435,037
05 Oct 2023	82.28	83.28	81.50	82.79	82.79	461,139
04 Oct 2023	84.45	84.92	82.15	82.31	82.31	465,997
03 Oct 2023	89.42	89.59	84.16	84.22	84.22	459,995
02 Oct 2023	88.67	90.27	87.76	89.23	89.23	350,659
01 Oct 2023	90.82	91.88	88.46	88.82	88.82	334,493
28 Sept 2023	91.76	93.10	90.35	90.79	90.79	355,782
27 Sept 2023	93.78	95.03	91.39	91.71	91.71	406,709
26 Sept 2023	90.53	94.17	90.40	93.68	93.68	504,630
25 Sept 2023	89.88	90.74	88.19	90.39	90.39	318,016
24 Sept 2023	90.55	90.83	89.03	89.68	89.68	328,369
21 Sept 2023	89.62	91.33	89.31	90.03	90.03	402,087
20 Sept 2023	89.30	90.98	88.37	89.63	89.63	351,032
19 Sept 2023	91.55	91.98	89.87	90.28	90.28	457,854
18 Sept 2023	92.22	93.74	91.07	91.20	91.20	94,597
17 Sept 2023	91.20	92.43	90.75	91.48	91.48	119,258
14 Sept 2023	90.67	91.23	89.22	90.77	90.77	315,003
13 Sept 2023	88.81	90.79	88.68	90.16	90.16	325,270
12 Sept 2023	88.75	89.64	88.29	88.52	88.52	345,972
11 Sept 2023	87.27	89.37	87.22	88.84	88.84	341,137
10 Sept 2023	87.40	88.15	86.71	87.29	87.29	292,388
07 Sept 2023	86.78	87.95	86.15	87.51	87.51	294,437
06 Sept 2023	87.54	87.74	86.39	86.87	86.87	270,736
05 Sept 2023	86.72	88.08	85.93	87.54	87.54	307,115
04 Sept 2023	86.06	88.07	85.02	86.69	86.69	452,908
31 Aug 2023	83.63	86.06	83.46	85.55	85.55	420,461
30 Aug 2023	81.70	83.69	81.48	83.63	83.63	368,848
29 Aug 2023	81.29	82.05	80.88	81.63	81.63	299,418
28 Aug 2023	79.98	81.41	79.34	81.16	81.16	284,168
27 Aug 2023	80.15	80.87	79.61	80.10	80.10	246,584
24 Aug 2023	78.88	80.45	78.14	79.83	79.83	411,409
23 Aug 2023	78.57	79.28	77.59	79.05	79.05	349,230
22 Aug 2023	79.64	79.91	77.62	78.89	78.89	378,146
21 Aug 2023	80.80	80.99	80.10	80.35	80.35	287,489
20 Aug 2023	81.43	82.47	80.61	80.72	80.72	115,874
17 Aug 2023	80.04	81.61	79.59	81.25	81.25	128,090
16 Aug 2023	79.25	81.08	78.95	80.39	80.39	235,581
15 Aug 2023	81.23	81.43	79.05	79.38	79.38	325,403
14 Aug 2023	82.52	82.91	80.40	80.99	80.99	303,207
13 Aug 2023	83.09	83.20	81.76	82.51	82.51	277,352
10 Aug 2023	82.83	83.81	82.23	83.19	83.19	331,254
09 Aug 2023	84.25	84.89	82.58	82.82	82.82	362,188
08 Aug 2023	82.88	84.65	82.67	84.40	84.40	478,140
07 Aug 2023	82.53	83.08	79.90	82.92	82.92	424,545
06 Aug 2023	82.82	83.30	81.52	81.94	81.94	293,036
03 Aug 2023	81.73	83.24	81.51	82.82	82.82	320,873
02 Aug 2023	79.77	81.86	78.69	81.55	81.55	402,641
01 Aug 2023	82.05	82.43	79.05	79.49	79.49	414,825
31 Jul 2023	81.73	82.22	80.59	81.37	81.37	307,859
30 Jul 2023	80.65	82.00	80.13	81.80	81.80	297,270
27 Jul 2023	79.84	80.71	79.07	80.58	80.58	299,547
26 Jul 2023	78.90	80.60	78.87	80.09	80.09	374,358
25 Jul 2023	79.34	79.77	78.55	78.78	78.78	322,031
24 Jul 2023	78.85	79.90	78.29	79.63	79.63	349,600
23 Jul 2023	77.01	79.28	76.44	78.74	78.74	368,285
20 Jul 2023	75.70	77.29	75.69	77.07	77.07	308,106
19 Jul 2023	75.35	76.15	74.72	75.63	75.63	340,962
18 Jul 2023	75.84	76.97	75.07	75.35	75.35	92,920
17 Jul 2023	74.18	75.96	73.88	75.75	75.75	125,092
16 Jul 2023	75.02	76.09	73.84	74.15	74.15	244,785
13 Jul 2023	77.16	77.30	75.11	75.42	75.42	299,576
12 Jul 2023	75.85	77.33	75.32	76.89	76.89	379,728
11 Jul 2023	74.83	76.15	74.67	75.75	75.75	352,887
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,330.20+94.26(+0.84%)

NZD/USD0.6168+0.0009(+0.15%)

ALL ORDS7,297.70+51.90(+0.72%)

OIL78.37+0.51(+0.66%)

GOLD2,057.80-9.30(-0.45%)

Crude Oil Jan 24 (CL=F)

NZX 50
11,330.20
+94.26(+0.84%)

NZD/USD
0.6168
+0.0009(+0.15%)

ALL ORDS
7,297.70
+51.90(+0.72%)

OIL
78.37
+0.51(+0.66%)

GOLD
2,057.80
-9.30(-0.45%)