CL=F - Crude Oil Jul 23

NY Mercantile - NY Mercantile Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
07 June 202372.4772.6172.2372.3972.396,570
07 June 202371.5673.1971.0172.5372.53314,962
06 June 202371.9972.3370.1371.7471.74314,962
05 June 202375.0375.0671.7372.1572.15383,943
02 June 202370.2172.1770.0071.7471.74322,596
01 June 202367.6071.0767.5170.1070.10395,393
31 May 202369.6269.6967.0368.0968.09444,787
30 May 202373.2373.5569.0269.4669.46440,862
29 May 2023------
26 May 202371.8973.0571.4972.6772.67261,498
25 May 202374.2174.3770.9871.8371.83422,637
24 May 202373.7774.7373.1374.3474.34386,611
23 May 202372.1073.7971.7172.9172.91317,586
22 May 202371.7072.3670.5571.9971.99263,977
19 May 202371.9473.4071.0371.5571.5569,949
18 May 202372.7572.8771.4271.8671.8680,864
17 May 202370.6073.2670.0472.8372.83273,708
16 May 202371.3271.7970.4570.8670.86232,328
15 May 202370.0471.6969.4171.1171.11259,013
12 May 202371.4271.7869.9370.0470.04275,435
11 May 202372.7773.5070.6370.8770.87365,892
10 May 202373.5873.8971.8072.5672.56351,506
09 May 202372.8473.7871.3473.7173.71317,493
08 May 202371.3573.6971.0473.1673.16290,076
05 May 202368.7071.8168.4871.3471.34330,585
04 May 202368.1669.8463.6468.5668.56412,495
03 May 202371.5671.7967.9568.6068.60490,523
02 May 202375.7676.1171.4271.6671.66417,820
01 May 202376.6676.6974.5375.6675.66215,017
28 Apr 202374.9176.9273.9376.7876.78328,399
27 Apr 202374.3875.2874.0374.7674.76345,880
26 Apr 202377.0877.9374.0574.3074.30497,778
25 Apr 202378.7479.0776.5077.0777.07361,646
24 Apr 202377.9779.1876.7278.7678.76306,720
21 Apr 202377.1378.3976.7277.8777.87291,114
20 Apr 202378.8778.8976.9777.2977.29361,413
19 Apr 202380.9281.1878.4679.1679.1678,310
18 Apr 202381.0081.4879.8780.8680.8696,290
17 Apr 202382.4882.7180.4780.8380.83217,048
14 Apr 202382.4083.1281.7682.5282.52275,129
13 Apr 202383.2283.4482.1182.1682.16261,230
12 Apr 202381.4483.5381.2883.2683.26356,133
11 Apr 202379.8881.5979.3781.5381.53309,683
10 Apr 202380.5081.2279.6179.7479.74264,906
06 Apr 202380.3780.9679.6580.7080.70-
05 Apr 202381.0181.2479.7280.6180.61254,974
04 Apr 202380.4481.8179.6180.7180.71343,570
03 Apr 202380.1081.6979.0080.4280.42547,126
31 Mar 202374.3775.7273.7775.6775.67304,361
30 Mar 202372.9874.6372.6174.3774.37269,743
29 Mar 202373.6174.3772.7672.9772.97312,669
28 Mar 202372.8673.9372.1973.2073.20328,472
27 Mar 202369.4273.1069.1372.8172.81353,598
24 Mar 202369.5170.3866.8269.2669.26380,852
23 Mar 202369.9571.6769.1469.9669.96335,241
22 Mar 202369.4871.3168.8970.9070.90337,639
21 Mar 202367.6269.6066.7769.3369.33409,495
20 Mar 202366.6267.7064.1267.6467.6476,873
17 Mar 202368.2669.6465.1766.7466.74152,255
16 Mar 202368.2269.3865.7168.3568.35327,120
15 Mar 202371.5672.5665.6567.6167.61555,164
14 Mar 202374.7074.9070.7871.3371.33432,858
13 Mar 202376.6077.4772.3074.8074.80457,423
10 Mar 202375.6577.1174.7776.6876.68371,834
09 Mar 202376.5078.0675.4375.7275.72349,960
08 Mar 202377.3277.7376.1176.6676.66335,930
07 Mar 202380.5080.9477.0677.5877.58398,241
06 Mar 202379.9280.6378.3280.4680.46292,351
03 Mar 202377.8979.9075.8379.6879.68374,201
02 Mar 202377.7478.5977.2378.1678.16260,331
01 Mar 202376.8577.8576.1277.6977.69342,121
28 Feb 202375.7677.8375.5577.0577.05300,093
27 Feb 202376.4276.8274.9975.6875.68266,091
24 Feb 202375.6076.6374.0976.3276.32329,254
23 Feb 202373.9275.9973.8375.3975.39333,838
22 Feb 202376.1176.5573.8073.9573.95332,018
21 Feb 202376.5377.5175.6976.1676.16402,351
17 Feb 202378.0778.2575.0676.3476.3493,267
16 Feb 202378.5479.5477.9278.4978.49117,600
15 Feb 202378.8379.1577.2578.5978.59264,486
14 Feb 202379.0679.6177.4679.0679.06299,938
13 Feb 202379.9480.6278.4580.1480.14301,299
10 Feb 202377.6880.3377.4779.7279.72356,062
09 Feb 202378.4578.8476.5278.0678.06324,156
08 Feb 202377.4978.5777.0878.4778.47353,468
07 Feb 202374.5777.6074.3577.1477.14408,279
06 Feb 202373.2374.5172.2574.1174.11380,028
03 Feb 202375.9278.0073.1073.3973.39413,414
02 Feb 202376.7977.2474.9775.8875.88339,755
01 Feb 202379.0679.7376.0576.4176.41360,859
31 Jan 202377.9179.2576.5578.8778.87312,734
30 Jan 202380.0480.4977.6677.9077.90327,426
27 Jan 202381.2282.4879.0479.6879.68367,588
26 Jan 202380.4882.1479.9281.0181.01291,060
25 Jan 202380.2681.2379.4580.1580.15297,234
24 Jan 202381.6282.2279.6680.1380.13288,207
23 Jan 202381.7982.6481.0581.6281.62297,076
20 Jan 202380.6081.6479.6981.3181.31300,145
19 Jan 202379.1481.1878.1380.3380.3358,863
18 Jan 202380.9782.3878.9479.4879.4892,549
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...