Mail

CL=F - Crude Oil Aug 20

NY Mercantile - NY Mercantile Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Jul 2020	39.84	40.74	39.59	40.32	40.32	130,102,415
01 Jul 2020	39.79	40.58	39.05	39.61	39.61	171,886,332
30 Jun 2020	39.41	40.08	38.85	39.66	39.66	143,721,086
29 Jun 2020	37.75	39.89	37.50	39.63	39.63	154,012,945
28 Jun 2020	37.96	38.12	37.68	37.85	37.85	631,650
26 Jun 2020	39.19	39.35	37.79	38.16	38.16	151,232,804
25 Jun 2020	37.88	39.24	37.08	39.14	39.14	208,026,414
24 Jun 2020	40.16	40.53	37.31	37.95	37.95	201,095,437
23 Jun 2020	40.83	41.63	39.86	40.03	40.03	167,663,273
22 Jun 2020	39.70	40.70	39.25	40.60	40.60	1,037,059
21 Jun 2020	39.18	39.77	39.12	39.77	39.77	252
19 Jun 2020	39.22	40.49	38.40	39.43	39.43	13,956,420
18 Jun 2020	37.51	39.50	37.33	39.29	39.29	39,886,810
17 Jun 2020	37.30	38.75	37.27	37.44	37.44	99,872,365
16 Jun 2020	36.91	39.06	36.78	37.81	37.81	146,935,241
15 Jun 2020	35.20	37.44	34.36	37.26	37.26	167,872,483
14 Jun 2020	36.03	36.12	35.33	35.59	35.59	770,353
12 Jun 2020	35.64	36.99	34.88	36.56	36.56	150,899,143
11 Jun 2020	38.32	38.57	35.41	35.79	35.79	209,485,989
10 Jun 2020	38.19	39.91	37.73	38.73	38.73	150,202,639
09 Jun 2020	38.55	39.10	37.07	38.39	38.39	172,221,895
08 Jun 2020	39.93	40.25	37.96	38.59	38.59	200,761,658
07 Jun 2020	39.41	40.44	39.28	40.42	40.42	1,508,496
05 Jun 2020	37.40	39.68	37.31	38.97	38.97	161,925,648
04 Jun 2020	36.52	37.62	36.42	37.25	37.25	119,511,139
03 Jun 2020	37.55	38.18	35.88	36.91	36.91	215,830,430
02 Jun 2020	35.70	37.38	35.55	37.26	37.26	138,842,394
01 Jun 2020	35.31	35.75	34.27	35.46	35.46	172,722,029
31 May 2020	35.27	35.42	35.24	35.30	35.30	186,579
29 May 2020	33.15	35.77	32.36	35.32	35.32	167,705,030
28 May 2020	31.35	34.21	31.30	33.61	33.61	201,396,421
27 May 2020	34.20	34.28	31.14	31.73	31.73	174,923,575
26 May 2020	34.18	34.81	33.38	34.03	34.03	259,033,666
24 May 2020	33.06	33.09	32.79	33.00	33.00	460,067
22 May 2020	31.84	33.64	31.32	33.56	33.56	234,556,276
21 May 2020	33.66	34.66	33.26	33.89	33.89	165,892,745
20 May 2020	31.67	33.78	31.63	33.60	33.60	162,020,714
19 May 2020	32.55	33.15	31.34	32.36	32.36	1,172,441
18 May 2020	30.49	33.44	30.43	33.23	33.23	15,106,613
17 May 2020	29.53	30.32	29.53	30.27	30.27	45,586
15 May 2020	27.84	29.92	27.69	29.65	29.65	32,483,447
14 May 2020	25.48	27.96	25.44	27.73	27.73	44,854,164
13 May 2020	25.59	26.45	24.79	25.69	25.69	46,534,496
12 May 2020	24.38	26.23	24.22	25.23	25.23	58,446,322
11 May 2020	24.55	25.58	23.67	24.51	24.51	66,964,302
10 May 2020	24.50	24.75	24.13	24.66	24.66	347,100
08 May 2020	23.88	24.99	23.34	24.63	24.63	77,581,336
07 May 2020	23.98	26.74	22.94	23.59	23.59	122,681,614
06 May 2020	24.43	25.58	22.58	23.78	23.78	171,213,275
05 May 2020	21.81	26.08	21.61	25.79	25.79	168,837,572
04 May 2020	19.11	21.42	18.05	19.78	19.78	286,630
03 May 2020	19.17	19.53	18.50	18.61	18.61	1,107,707
01 May 2020	19.04	20.48	18.07	18.84	18.84	368,386
30 Apr 2020	15.64	19.44	15.45	15.06	15.06	501,420
29 Apr 2020	13.35	16.78	12.67	12.34	12.34	510,049
28 Apr 2020	11.10	13.85	10.07	13.40	13.40	411,961,998
27 Apr 2020	15.69	15.69	11.88	12.34	12.34	282,967,221
26 Apr 2020	16.50	16.79	16.44	16.67	16.67	967,319
24 Apr 2020	17.83	17.97	15.64	17.18	17.18	269,789,277
23 Apr 2020	15.04	18.26	14.45	17.17	17.17	360,636,800
22 Apr 2020	13.12	16.18	10.26	11.57	11.57	1,141,771
21 Apr 2020	1.40	13.86	0.01	9.06	9.06	1,771,636
20 Apr 2020	15.27	15.31	-39.44	-2.72	-2.72	72,609,436
19 Apr 2020	17.56	17.56	16.93	17.04	17.04	343,713
17 Apr 2020	19.71	19.75	17.31	18.12	18.12	111,353,145
16 Apr 2020	20.01	20.40	19.42	19.90	19.90	147,195,040
15 Apr 2020	20.61	20.62	19.20	20.29	20.29	237,443,066
14 Apr 2020	22.71	22.80	19.95	20.86	20.86	278,725,912
13 Apr 2020	23.87	24.00	22.30	22.92	22.92	351,557,434
12 Apr 2020	24.60	24.74	22.03	23.19	23.19	4,891,149
09 Apr 2020	25.95	28.36	22.57	23.19	23.19	390,788,314
08 Apr 2020	24.92	26.61	23.74	26.41	26.41	281,838,965
07 Apr 2020	26.34	27.24	23.54	26.08	26.08	686,575
06 Apr 2020	27.35	28.24	25.91	26.83	26.83	383,195,654
05 Apr 2020	-	-	-	-	-	-
03 Apr 2020	24.11	29.13	23.68	29.00	29.00	459,935,470
02 Apr 2020	21.25	27.38	21.22	24.77	24.77	437,151,540
01 Apr 2020	20.55	21.55	19.90	21.19	21.19	287,464,316
31 Mar 2020	21.29	21.89	20.01	20.28	20.28	291,017,478
30 Mar 2020	20.49	20.86	19.27	20.48	20.48	330,406,475
29 Mar 2020	20.93	20.93	19.92	20.28	20.28	3,327,282
27 Mar 2020	23.08	23.14	20.88	21.84	21.84	250,723,427
26 Mar 2020	24.17	24.22	22.38	23.05	23.05	270,451,784
25 Mar 2020	24.83	25.07	22.91	24.31	24.31	290,110,034
24 Mar 2020	24.14	25.16	23.09	24.55	24.55	300,012,410
23 Mar 2020	22.71	24.60	21.79	24.45	24.45	409,601,397
22 Mar 2020	22.66	23.07	20.80	21.54	21.54	3,636,920
20 Mar 2020	25.59	28.49	22.39	25.91	25.91	1,092,222
19 Mar 2020	22.82	28.28	21.77	20.83	20.83	1,079,855
18 Mar 2020	27.30	27.60	20.52	27.33	27.33	912,915
17 Mar 2020	28.69	30.30	26.63	28.70	28.70	521,494
16 Mar 2020	33.75	33.75	28.10	31.73	31.73	663,525
15 Mar 2020	33.75	33.75	29.75	30.41	30.41	3,821,877
13 Mar 2020	31.18	33.87	31.13	32.93	32.93	331,620,435
12 Mar 2020	33.07	33.63	30.02	32.98	32.98	963,502
11 Mar 2020	34.62	36.35	32.56	34.36	34.36	824,665
10 Mar 2020	30.37	35.02	30.20	31.13	31.13	997,569
09 Mar 2020	32.87	34.88	27.34	41.28	41.28	1,693,652
08 Mar 2020	32.87	33.59	30.00	32.54	32.54	9,965,471
06 Mar 2020	46.09	46.38	41.05	45.90	45.90	1,204,734
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...