New Zealand markets open in 7 hours 59 minutes

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
DateOpenHighLowClose*Adj. close**Volume
23 Sep 202039.6340.1539.2640.0140.01101,744
22 Sep 202039.6340.0239.0039.6039.6066,195
21 Sep 202040.9841.2738.6639.3139.3166,195
20 Sep 2020------
18 Sep 202040.9741.4940.3041.1141.1185,906
17 Sep 202040.1941.2239.4240.9740.97280,669
16 Sep 202038.3540.3438.3540.1640.16367,612
15 Sep 202037.2838.5737.0638.2838.28348,861
14 Sep 202037.3237.6836.8237.2637.26347,563
13 Sep 2020------
11 Sep 202037.0137.8236.6737.3337.33363,787
10 Sep 202037.8038.1836.9337.3037.30367,555
09 Sep 202036.7938.4536.1638.0538.05455,356
08 Sep 202039.4839.5936.1336.7636.76720,975
06 Sep 2020------
04 Sep 202041.2541.8739.3539.7739.77444,184
03 Sep 202041.6341.7940.2241.3741.37417,634
02 Sep 202043.0243.2141.2341.5141.51421,771
01 Sep 202042.8343.4342.7242.7642.76285,146
31 Aug 202042.9143.5742.5642.6142.61236,877
30 Aug 202042.9143.0642.9043.0343.03117,239
28 Aug 202042.9843.4242.6942.9742.97272,800
27 Aug 202043.4543.5042.3643.0443.04320,968
26 Aug 202043.3943.7843.0043.3943.39262,243
25 Aug 202042.3643.5742.3143.3543.35330,800
24 Aug 202042.4842.8942.2342.6242.62294,731
23 Aug 202042.4842.7042.3142.4642.46657,399
21 Aug 202042.7542.9641.4642.3442.34345,368
20 Aug 202042.7442.7941.5042.5842.58377,070
19 Aug 202042.6043.0342.3642.9342.9381,299
18 Aug 202042.7942.9942.1142.8942.89111,628
17 Aug 202042.2442.9741.8042.8942.89208,429
16 Aug 202042.2442.4242.0942.2742.27356,403
14 Aug 202042.3342.5741.6242.0142.01310,866
13 Aug 202042.5742.8442.0942.2442.24329,507
12 Aug 202041.6242.9041.5342.6742.67397,831
11 Aug 202041.9842.9441.4841.6141.61432,843
10 Aug 202041.5042.3341.1741.9441.94367,796
09 Aug 202041.5041.7041.1741.6041.60441,570
07 Aug 202041.9742.2241.0641.2241.22398,997
06 Aug 202042.1942.6541.6141.9541.95359,610
05 Aug 202041.5643.5241.4742.1942.19491,268
04 Aug 202040.7842.0840.1441.7041.70451,575
03 Aug 202040.3941.2439.5841.0141.01338,326
02 Aug 202040.3940.4339.9840.1840.18353,141
31 Jul 202040.3440.5539.6640.2740.27318,788
30 Jul 202041.3241.3938.7239.9239.92487,325
29 Jul 202041.1341.5740.9341.2741.27295,855
28 Jul 202041.6541.9340.8541.0441.04276,804
27 Jul 202041.2641.8240.4841.6041.60377,714
26 Jul 202041.2641.3840.9141.1341.13396,965
24 Jul 202041.0641.6740.6641.2941.29353,159
23 Jul 202041.9542.3640.8341.0741.07389,412
22 Jul 202041.5442.0341.1441.9041.90333,647
21 Jul 202040.6542.4040.6441.9641.96389,117
20 Jul 202040.6440.9139.8340.8140.8160,179
19 Jul 202040.6440.6540.4640.6340.637,030
17 Jul 202040.7240.9040.0240.5940.5988,220
16 Jul 202040.9741.1840.5240.7540.75200,101
15 Jul 202040.5541.2640.0841.2041.20352,542
14 Jul 202039.6040.5739.0740.2940.29426,971
13 Jul 202040.3540.7239.4740.1040.10370,715
12 Jul 202040.3540.5339.9340.2240.22640,687
10 Jul 202039.5840.7738.5440.5540.55393,149
09 Jul 202040.8740.9939.2739.6239.62367,386
08 Jul 202040.4841.0840.3040.9040.90286,740
07 Jul 202040.6840.9539.9040.6240.62256,596
06 Jul 202040.3841.0839.8440.6340.63373,236
05 Jul 202040.3140.5340.2040.4040.40280,157
02 Jul 202039.7840.7439.4640.6540.65347,096
01 Jul 202039.8440.5839.0539.8239.82407,170
30 Jun 202039.6440.0838.8539.2739.27370,059
29 Jun 202037.9639.8937.5039.7039.70343,913
28 Jun 202037.9638.1237.6837.8537.85631,650
26 Jun 202039.0939.3537.7938.4938.49356,712
25 Jun 202038.0539.2337.0838.7238.72451,640
24 Jun 202039.9940.5437.3138.0138.01499,490
23 Jun 202040.6841.6339.7640.3740.37368,730
22 Jun 202039.1840.7039.1240.4640.46315,264
21 Jun 202039.1839.7739.1239.7739.77252
19 Jun 202038.8540.4938.4039.7539.7564,113
18 Jun 202037.7438.9737.1138.8438.84113,384
17 Jun 202037.9338.7537.2137.9637.96239,516
16 Jun 202037.0539.0636.3838.3838.38366,323
15 Jun 202036.0337.2634.3637.1237.12387,546
14 Jun 202036.0336.1235.3335.5935.59770,353
12 Jun 202036.2636.9934.4836.2636.26406,508
11 Jun 202039.0939.0935.4136.3436.34513,912
10 Jun 202038.5039.9137.7339.6039.60385,868
09 Jun 202038.2239.1037.0738.9438.94396,033
08 Jun 202039.4140.4437.9638.1938.19416,639
07 Jun 202039.4140.4439.2840.4240.421,508,496
05 Jun 202037.3339.6837.0539.5539.55396,856
04 Jun 202036.7637.6236.3837.4137.41307,612
03 Jun 202036.8638.1835.8837.2937.29494,253
02 Jun 202035.5637.0635.2836.8136.81343,483
01 Jun 202035.2135.9034.2735.4435.44385,710
31 May 202035.2735.4235.2435.3035.30186,579
29 May 202033.6835.7732.3635.4935.49443,647
28 May 202032.1034.2131.1433.7133.71440,168
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...