Australia markets open in 1 hour 56 minutes

Crude Oil Apr 21 (CL=F)

NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
59.59-1.05 (-1.73%)
As of 3:54PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
02 Mar 202160.2361.2159.4559.5959.59426,659
01 Mar 202161.9562.9259.9660.6460.64472,723
28 Feb 2021------
26 Feb 202163.4663.5761.3461.5061.50472,723
25 Feb 202163.3963.8162.6563.5363.53510,357
24 Feb 202161.2963.5160.9763.2263.22489,933
23 Feb 202162.1663.0060.6761.6761.67570,677
22 Feb 202158.8861.8458.8261.4961.49505,773
21 Feb 2021------
19 Feb 202160.2060.2958.5959.2459.24102,427
18 Feb 202161.6862.2659.7960.5260.52132,035
17 Feb 202160.2461.7359.4361.1461.14335,419
16 Feb 202159.9860.9559.3360.0560.05602,332
14 Feb 2021------
12 Feb 202157.9459.8257.4159.4759.47480,822
11 Feb 202158.4058.7157.8458.2458.24380,445
10 Feb 202158.4558.9158.0858.6858.68457,535
09 Feb 202158.1158.6257.2758.3658.36514,698
08 Feb 202157.0658.1457.0057.9757.97399,724
07 Feb 2021------
05 Feb 202156.4657.2956.4356.8556.85400,833
04 Feb 202155.9656.5855.3056.2356.23381,404
03 Feb 202155.0556.3354.8155.6955.69448,693
02 Feb 202153.4855.2653.4554.7654.76463,718
01 Feb 202151.9953.7451.6453.5553.55416,067
31 Jan 2021------
29 Jan 202152.1553.2551.9352.2052.20410,914
28 Jan 202152.6553.5852.0452.3452.34411,406
27 Jan 202152.7653.3051.8552.8552.85442,376
26 Jan 202152.9153.2552.2952.6152.61314,538
25 Jan 202152.1752.9551.8252.7752.77349,076
24 Jan 2021------
22 Jan 202153.1053.1651.4452.2752.27437,484
21 Jan 202152.9353.4152.7553.1353.13352,397
20 Jan 202153.1353.7953.0553.2453.24400,301
19 Jan 202152.0053.1351.7652.9852.98125,964
17 Jan 2021------
15 Jan 202153.8053.8351.8352.3652.36165,668
14 Jan 202152.8453.7552.2453.5753.57390,087
13 Jan 202153.3153.9352.5852.9152.91429,898
12 Jan 202152.1853.4552.0753.2153.21400,200
11 Jan 202152.5852.7051.5052.2552.25394,822
10 Jan 2021------
08 Jan 202150.9352.7550.8152.2452.24499,416
07 Jan 202150.5351.2850.3950.8350.83369,292
06 Jan 202149.8250.9449.4850.6350.63509,365
05 Jan 202147.3850.2047.2449.9349.93643,191
04 Jan 202148.4049.8347.1847.6247.62528,525
03 Jan 2021------
31 Dec 202048.3548.5847.7748.5248.52181,894
30 Dec 202048.1348.6647.6148.4048.40266,957
29 Dec 202047.7248.3547.6848.0048.00213,778
28 Dec 202048.2348.9647.5047.6247.62238,462
27 Dec 2020------
24 Dec 2020------
23 Dec 202046.7948.5046.1648.1248.12344,306
22 Dec 202047.9347.9646.6047.0247.02295,737
21 Dec 202048.5448.6146.1847.7447.74478,098
20 Dec 2020------
18 Dec 202048.4349.2848.1049.1049.1083,711
17 Dec 202047.8548.5947.8148.3648.3696,536
16 Dec 202047.6047.9447.1747.8247.82275,331
15 Dec 202046.9947.7346.5447.6247.62311,169
14 Dec 202046.7347.4445.6946.9946.99403,543
13 Dec 2020------
11 Dec 202046.9747.2946.3446.5746.57367,305
10 Dec 202045.6947.7445.5246.7846.78447,529
09 Dec 202045.6046.2444.9545.5245.52434,976
08 Dec 202045.6645.9345.1445.6045.60332,641
07 Dec 202046.1546.5445.3645.7645.76348,871
06 Dec 2020------
04 Dec 202045.6446.6845.6146.2646.26335,453
03 Dec 202044.9945.8444.6645.6445.64350,768
02 Dec 202044.3845.9243.9245.2845.28368,854
01 Dec 202045.0845.7044.1244.5544.55314,919
30 Nov 202045.3445.8044.4245.3445.34370,755
29 Nov 2020------
27 Nov 2020------
25 Nov 202044.8246.2644.7345.7145.71417,182
24 Nov 202042.8445.2042.8244.9144.91418,527
23 Nov 202042.4643.3642.2943.0643.06300,717
22 Nov 2020------
20 Nov 202041.7042.3241.5142.1542.15276,340
19 Nov 202041.6141.9841.0841.7441.7488,144
18 Nov 202041.3542.4641.0841.8241.82107,013
17 Nov 202041.4441.6940.5741.4341.43243,677
16 Nov 202040.1742.0940.1541.3441.34378,785
15 Nov 2020------
13 Nov 202040.9440.9440.0640.1340.13338,187
12 Nov 202041.4742.1940.8741.1241.12401,031
11 Nov 202041.7943.0641.3241.4541.45443,772
10 Nov 202039.9141.8439.4141.3641.36457,045
09 Nov 202037.3441.3337.1640.2940.29622,921
08 Nov 2020------
06 Nov 202038.5438.6137.0637.1437.14411,026
05 Nov 202039.1739.3538.2738.7938.79298,366
04 Nov 202038.1539.2537.2639.1539.15437,000
03 Nov 202037.0338.3236.5737.6637.66410,611
02 Nov 202035.2437.1533.6436.8136.81489,204
31 Oct 2020------
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...