Crude Oil Sep 21 (CL=F)

NY Mercantile - NY Mercantile Delayed price. Currency in USD

Add to watchlist

70.57-0.69 (-0.97%)

As of 1:54PM EDT. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Aug 2021	71.52	71.96	69.19	70.57	70.57	427,780
02 Aug 2021	-	-	-	-	-	-
30 Jul 2021	73.41	74.23	72.93	73.95	73.95	294,462
29 Jul 2021	72.40	73.68	72.26	73.62	73.62	294,462
28 Jul 2021	71.90	72.60	71.70	72.39	72.39	318,911
27 Jul 2021	72.22	72.33	71.08	71.65	71.65	333,123
26 Jul 2021	72.18	72.43	70.56	71.91	71.91	395,743
23 Jul 2021	71.71	72.21	71.39	72.07	72.07	274,778
22 Jul 2021	70.22	72.03	69.86	71.91	71.91	435,181
21 Jul 2021	66.45	70.51	66.44	70.30	70.30	503,030
20 Jul 2021	66.60	67.65	65.21	67.42	67.42	561,629
19 Jul 2021	71.49	71.67	65.63	66.42	66.42	82,565
16 Jul 2021	71.48	72.30	70.41	71.81	71.81	133,926
15 Jul 2021	72.96	72.96	71.40	71.65	71.65	368,679
14 Jul 2021	75.17	75.44	72.21	73.13	73.13	528,360
13 Jul 2021	74.18	75.52	73.68	75.25	75.25	444,078
12 Jul 2021	74.74	74.93	73.16	74.10	74.10	397,931
09 Jul 2021	73.26	74.76	72.72	74.56	74.56	422,154
08 Jul 2021	72.17	73.26	70.76	72.94	72.94	529,690
07 Jul 2021	73.85	74.86	71.07	72.20	72.20	607,971
06 Jul 2021	75.35	76.98	72.94	73.37	73.37	714,044
02 Jul 2021	75.02	75.62	74.41	75.16	75.16	377,531
01 Jul 2021	73.50	76.22	73.39	75.23	75.23	615,678
30 Jun 2021	73.47	74.14	72.82	73.47	73.47	383,626
29 Jun 2021	72.78	73.81	71.97	72.98	72.98	321,448
28 Jun 2021	73.99	74.45	72.62	72.91	72.91	354,701
25 Jun 2021	73.32	74.18	72.85	74.05	74.05	364,721
24 Jun 2021	73.28	73.61	72.32	73.30	73.30	334,833
23 Jun 2021	72.91	74.25	72.82	73.08	73.08	429,207
22 Jun 2021	73.41	73.95	72.94	73.06	73.06	498,555
21 Jun 2021	71.52	73.96	71.15	73.66	73.66	123,662
18 Jun 2021	71.10	72.17	70.16	71.64	71.64	139,584
17 Jun 2021	71.65	72.30	69.77	71.04	71.04	373,780
16 Jun 2021	72.45	72.99	71.61	72.15	72.15	426,775
15 Jun 2021	71.16	72.49	70.81	72.12	72.12	336,035
14 Jun 2021	70.65	71.78	70.65	70.88	70.88	319,639
11 Jun 2021	70.10	71.24	69.68	70.91	70.91	563,575
10 Jun 2021	69.76	70.65	68.68	70.29	70.29	492,464
09 Jun 2021	70.01	70.62	69.46	69.96	69.96	410,820
08 Jun 2021	69.29	70.27	68.47	70.05	70.05	441,302
07 Jun 2021	69.52	70.00	68.93	69.23	69.23	365,621
04 Jun 2021	68.91	69.76	68.33	69.62	69.62	326,250
03 Jun 2021	68.76	69.40	68.19	68.81	68.81	351,367
02 Jun 2021	67.99	69.00	67.78	68.83	68.83	332,995
01 Jun 2021	66.68	68.87	66.41	67.72	67.72	570,985
28 May 2021	66.95	67.52	66.17	66.32	66.32	390,461
27 May 2021	66.16	66.92	65.47	66.85	66.85	337,542
26 May 2021	66.04	66.43	65.25	66.21	66.21	376,207
25 May 2021	66.02	66.51	65.41	66.07	66.07	497,394
24 May 2021	63.87	66.14	63.63	66.05	66.05	466,647
21 May 2021	61.89	64.07	61.56	63.58	63.58	530,831
20 May 2021	63.39	63.96	61.89	62.05	62.05	524,168
19 May 2021	65.28	65.35	61.95	63.36	63.36	101,902
18 May 2021	66.33	67.01	64.11	65.49	65.49	167,348
17 May 2021	65.50	66.43	64.83	66.27	66.27	268,476
14 May 2021	63.83	65.62	63.33	65.37	65.37	383,749
13 May 2021	65.75	65.81	63.09	63.82	63.82	547,691
12 May 2021	65.46	66.63	64.97	66.08	66.08	508,519
11 May 2021	64.90	65.50	63.68	65.28	65.28	514,949
10 May 2021	65.57	65.75	63.95	64.92	64.92	448,337
07 May 2021	64.90	65.24	63.90	64.90	64.90	431,417
06 May 2021	65.27	65.98	64.50	64.71	64.71	389,214
05 May 2021	66.45	66.76	64.92	65.63	65.63	460,066
04 May 2021	64.53	66.19	64.29	65.69	65.69	370,208
03 May 2021	63.64	64.68	62.91	64.49	64.49	285,969
30 Apr 2021	64.88	64.95	63.08	63.58	63.58	400,515
29 Apr 2021	63.70	65.47	63.65	65.01	65.01	384,489
28 Apr 2021	63.04	64.53	62.67	63.86	63.86	387,683
27 Apr 2021	61.97	63.30	61.91	62.94	62.94	361,536
26 Apr 2021	62.06	62.31	60.66	61.91	61.91	366,865
23 Apr 2021	61.65	62.43	61.25	62.14	62.14	345,407
22 Apr 2021	61.11	61.87	60.61	61.43	61.43	344,700
21 Apr 2021	62.39	62.56	60.86	61.35	61.35	431,486
20 Apr 2021	63.47	64.25	61.50	62.44	62.44	476,046
19 Apr 2021	62.98	63.63	62.63	63.38	63.38	74,384
16 Apr 2021	63.32	63.88	62.83	63.13	63.13	87,795
15 Apr 2021	62.83	63.57	62.53	63.46	63.46	243,370
14 Apr 2021	60.44	63.44	60.38	63.15	63.15	419,813
13 Apr 2021	59.64	60.59	59.64	60.18	60.18	349,733
12 Apr 2021	59.35	60.77	58.73	59.70	59.70	410,218
09 Apr 2021	59.76	59.95	59.10	59.32	59.32	351,436
08 Apr 2021	59.52	59.93	58.82	59.60	59.60	419,913
07 Apr 2021	59.26	60.04	58.12	59.77	59.77	475,537
06 Apr 2021	58.80	60.90	58.62	59.33	59.33	457,348
05 Apr 2021	61.50	61.50	57.63	58.65	58.65	438,864
01 Apr 2021	59.49	61.75	58.86	61.45	61.45	605,567
31 Mar 2021	60.45	61.17	58.85	59.16	59.16	414,162
30 Mar 2021	61.96	62.27	59.94	60.55	60.55	388,188
29 Mar 2021	60.93	61.77	59.41	61.56	61.56	449,360
26 Mar 2021	58.48	61.36	58.32	60.97	60.97	471,996
25 Mar 2021	60.80	60.86	57.44	58.56	58.56	580,105
24 Mar 2021	57.40	61.34	57.29	61.18	61.18	566,291
23 Mar 2021	61.28	61.35	57.25	57.76	57.76	712,317
22 Mar 2021	61.55	61.90	60.39	61.55	61.55	404,370
19 Mar 2021	59.56	61.72	58.94	61.42	61.42	84,171
18 Mar 2021	64.42	64.82	58.20	60.00	60.00	143,597
17 Mar 2021	64.75	65.34	63.60	64.60	64.60	254,724
16 Mar 2021	65.33	65.43	63.80	64.80	64.80	317,537
15 Mar 2021	65.56	66.40	64.13	65.39	65.39	378,009
12 Mar 2021	65.96	66.24	65.41	65.61	65.61	321,714
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

NZX 5012,700.50-2.47(-0.02%)

NZD/USD0.7010+0.0036(+0.51%)

ALL ORDS7,750.50-10.00(-0.13%)

OIL70.57-0.69(-0.97%)

GOLD1,813.10-9.10(-0.50%)

Crude Oil Sep 21 (CL=F)

NZX 50
12,700.50
-2.47(-0.02%)

NZD/USD
0.7010
+0.0036(+0.51%)

ALL ORDS
7,750.50
-10.00(-0.13%)

OIL
70.57
-0.69(-0.97%)

GOLD
1,813.10
-9.10(-0.50%)