CL=F - Crude Oil Aug 20

NY Mercantile - NY Mercantile Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
02 Jul 202039.8440.7439.5940.3340.33130,038,947
01 Jul 202039.7940.5839.0539.6139.61171,886,332
30 Jun 202039.4140.0838.8539.6639.66143,721,086
29 Jun 202037.7539.8937.5039.6339.63154,012,945
28 Jun 202037.9638.1237.6837.8537.85631,650
26 Jun 202039.1939.3537.7938.1638.16151,232,804
25 Jun 202037.8839.2437.0839.1439.14208,026,414
24 Jun 202040.1640.5337.3137.9537.95201,095,437
23 Jun 202040.8341.6339.8640.0340.03167,663,273
22 Jun 202039.7040.7039.2540.6040.601,037,059
21 Jun 202039.1839.7739.1239.7739.77252
19 Jun 202039.2240.4938.4039.4339.4313,956,420
18 Jun 202037.5139.5037.3339.2939.2939,886,810
17 Jun 202037.3038.7537.2737.4437.4499,872,365
16 Jun 202036.9139.0636.7837.8137.81146,935,241
15 Jun 202035.2037.4434.3637.2637.26167,872,483
14 Jun 202036.0336.1235.3335.5935.59770,353
12 Jun 202035.6436.9934.8836.5636.56150,899,143
11 Jun 202038.3238.5735.4135.7935.79209,485,989
10 Jun 202038.1939.9137.7338.7338.73150,202,639
09 Jun 202038.5539.1037.0738.3938.39172,221,895
08 Jun 202039.9340.2537.9638.5938.59200,761,658
07 Jun 202039.4140.4439.2840.4240.421,508,496
05 Jun 202037.4039.6837.3138.9738.97161,925,648
04 Jun 202036.5237.6236.4237.2537.25119,511,139
03 Jun 202037.5538.1835.8836.9136.91215,830,430
02 Jun 202035.7037.3835.5537.2637.26138,842,394
01 Jun 202035.3135.7534.2735.4635.46172,722,029
31 May 202035.2735.4235.2435.3035.30186,579
29 May 202033.1535.7732.3635.3235.32167,705,030
28 May 202031.3534.2131.3033.6133.61201,396,421
27 May 202034.2034.2831.1431.7331.73174,923,575
26 May 202034.1834.8133.3834.0334.03259,033,666
24 May 202033.0633.0932.7933.0033.00460,067
22 May 202031.8433.6431.3233.5633.56234,556,276
21 May 202033.6634.6633.2633.8933.89165,892,745
20 May 202031.6733.7831.6333.6033.60162,020,714
19 May 202032.5533.1531.3432.3632.361,172,441
18 May 202030.4933.4430.4333.2333.2315,106,613
17 May 202029.5330.3229.5330.2730.2745,586
15 May 202027.8429.9227.6929.6529.6532,483,447
14 May 202025.4827.9625.4427.7327.7344,854,164
13 May 202025.5926.4524.7925.6925.6946,534,496
12 May 202024.3826.2324.2225.2325.2358,446,322
11 May 202024.5525.5823.6724.5124.5166,964,302
10 May 202024.5024.7524.1324.6624.66347,100
08 May 202023.8824.9923.3424.6324.6377,581,336
07 May 202023.9826.7422.9423.5923.59122,681,614
06 May 202024.4325.5822.5823.7823.78171,213,275
05 May 202021.8126.0821.6125.7925.79168,837,572
04 May 202019.1121.4218.0519.7819.78286,630
03 May 202019.1719.5318.5018.6118.611,107,707
01 May 202019.0420.4818.0718.8418.84368,386
30 Apr 202015.6419.4415.4515.0615.06501,420
29 Apr 202013.3516.7812.6712.3412.34510,049
28 Apr 202011.1013.8510.0713.4013.40411,961,998
27 Apr 202015.6915.6911.8812.3412.34282,967,221
26 Apr 202016.5016.7916.4416.6716.67967,319
24 Apr 202017.8317.9715.6417.1817.18269,789,277
23 Apr 202015.0418.2614.4517.1717.17360,636,800
22 Apr 202013.1216.1810.2611.5711.571,141,771
21 Apr 20201.4013.860.019.069.061,771,636
20 Apr 202015.2715.31-39.44-2.72-2.7272,609,436
19 Apr 202017.5617.5616.9317.0417.04343,713
17 Apr 202019.7119.7517.3118.1218.12111,353,145
16 Apr 202020.0120.4019.4219.9019.90147,195,040
15 Apr 202020.6120.6219.2020.2920.29237,443,066
14 Apr 202022.7122.8019.9520.8620.86278,725,912
13 Apr 202023.8724.0022.3022.9222.92351,557,434
12 Apr 202024.6024.7422.0323.1923.194,891,149
09 Apr 202025.9528.3622.5723.1923.19390,788,314
08 Apr 202024.9226.6123.7426.4126.41281,838,965
07 Apr 202026.3427.2423.5426.0826.08686,575
06 Apr 202027.3528.2425.9126.8326.83383,195,654
05 Apr 2020------
03 Apr 202024.1129.1323.6829.0029.00459,935,470
02 Apr 202021.2527.3821.2224.7724.77437,151,540
01 Apr 202020.5521.5519.9021.1921.19287,464,316
31 Mar 202021.2921.8920.0120.2820.28291,017,478
30 Mar 202020.4920.8619.2720.4820.48330,406,475
29 Mar 202020.9320.9319.9220.2820.283,327,282
27 Mar 202023.0823.1420.8821.8421.84250,723,427
26 Mar 202024.1724.2222.3823.0523.05270,451,784
25 Mar 202024.8325.0722.9124.3124.31290,110,034
24 Mar 202024.1425.1623.0924.5524.55300,012,410
23 Mar 202022.7124.6021.7924.4524.45409,601,397
22 Mar 202022.6623.0720.8021.5421.543,636,920
20 Mar 202025.5928.4922.3925.9125.911,092,222
19 Mar 202022.8228.2821.7720.8320.831,079,855
18 Mar 202027.3027.6020.5227.3327.33912,915
17 Mar 202028.6930.3026.6328.7028.70521,494
16 Mar 202033.7533.7528.1031.7331.73663,525
15 Mar 202033.7533.7529.7530.4130.413,821,877
13 Mar 202031.1833.8731.1332.9332.93331,620,435
12 Mar 202033.0733.6330.0232.9832.98963,502
11 Mar 202034.6236.3532.5634.3634.36824,665
10 Mar 202030.3735.0230.2031.1331.13997,569
09 Mar 202032.8734.8827.3441.2841.281,693,652
08 Mar 202032.8733.5930.0032.5432.549,965,471
06 Mar 202046.0946.3841.0545.9045.901,204,734
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...