Australia markets closed

Crude Oil Sep 21 (CL=F)

NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
72.17+0.26 (+0.36%)
At close: 4:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
23 July 202171.7172.2171.3972.0772.07435,181
22 July 202170.2272.0369.8671.9171.91503,030
21 July 2021------
20 July 202166.6067.6565.2167.4267.4282,565
19 July 202171.4971.6765.6366.4266.4282,565
16 July 202171.4872.3070.4171.8171.81133,926
15 July 202172.9672.9671.4071.6571.65368,679
14 July 202175.1775.4472.2173.1373.13528,360
13 July 202174.1875.5273.6875.2575.25444,078
12 July 202174.7474.9373.1674.1074.10397,931
09 July 202173.2674.7672.7274.5674.56422,154
08 July 202172.1773.2670.7672.9472.94529,690
07 July 202173.8574.8671.0772.2072.20607,971
06 July 202175.3576.9872.9473.3773.37714,044
02 July 202175.0275.6274.4175.1675.16377,531
01 July 202173.5076.2273.3975.2375.23615,678
30 June 202173.4774.1472.8273.4773.47383,626
29 June 202172.7873.8171.9772.9872.98321,448
28 June 202173.9974.4572.6272.9172.91354,701
25 June 202173.3274.1872.8574.0574.05364,721
24 June 202173.2873.6172.3273.3073.30334,833
23 June 202172.9174.2572.8273.0873.08429,207
22 June 202173.4173.9572.9473.0673.06498,555
21 June 202171.5273.9671.1573.6673.66123,662
18 June 202171.1072.1770.1671.6471.64139,584
17 June 202171.6572.3069.7771.0471.04373,780
16 June 202172.4572.9971.6172.1572.15426,775
15 June 202171.1672.4970.8172.1272.12336,035
14 June 202170.6571.7870.6570.8870.88319,639
11 June 202170.1071.2469.6870.9170.91563,575
10 June 202169.7670.6568.6870.2970.29492,464
09 June 202170.0170.6269.4669.9669.96410,820
08 June 202169.2970.2768.4770.0570.05441,302
07 June 202169.5270.0068.9369.2369.23365,621
04 June 202168.9169.7668.3369.6269.62326,250
03 June 202168.7669.4068.1968.8168.81351,367
02 June 202167.9969.0067.7868.8368.83332,995
01 June 202166.6868.8766.4167.7267.72570,985
28 May 202166.9567.5266.1766.3266.32390,461
27 May 202166.1666.9265.4766.8566.85337,542
26 May 202166.0466.4365.2566.2166.21376,207
25 May 202166.0266.5165.4166.0766.07497,394
24 May 202163.8766.1463.6366.0566.05466,647
21 May 202161.8964.0761.5663.5863.58530,831
20 May 202163.3963.9661.8962.0562.05524,168
19 May 202165.2865.3561.9563.3663.36101,902
18 May 202166.3367.0164.1165.4965.49167,348
17 May 202165.5066.4364.8366.2766.27268,476
14 May 202163.8365.6263.3365.3765.37383,749
13 May 202165.7565.8163.0963.8263.82547,691
12 May 202165.4666.6364.9766.0866.08508,519
11 May 202164.9065.5063.6865.2865.28514,949
10 May 202165.5765.7563.9564.9264.92448,337
07 May 202164.9065.2463.9064.9064.90431,417
06 May 202165.2765.9864.5064.7164.71389,214
05 May 202166.4566.7664.9265.6365.63460,066
04 May 202164.5366.1964.2965.6965.69370,208
03 May 202163.6464.6862.9164.4964.49285,969
30 Apr 202164.8864.9563.0863.5863.58400,515
29 Apr 202163.7065.4763.6565.0165.01384,489
28 Apr 202163.0464.5362.6763.8663.86387,683
27 Apr 202161.9763.3061.9162.9462.94361,536
26 Apr 202162.0662.3160.6661.9161.91366,865
23 Apr 202161.6562.4361.2562.1462.14345,407
22 Apr 202161.1161.8760.6161.4361.43344,700
21 Apr 202162.3962.5660.8661.3561.35431,486
20 Apr 202163.4764.2561.5062.4462.44476,046
19 Apr 202162.9863.6362.6363.3863.3874,384
16 Apr 202163.3263.8862.8363.1363.1387,795
15 Apr 202162.8363.5762.5363.4663.46243,370
14 Apr 202160.4463.4460.3863.1563.15419,813
13 Apr 202159.6460.5959.6460.1860.18349,733
12 Apr 202159.3560.7758.7359.7059.70410,218
09 Apr 202159.7659.9559.1059.3259.32351,436
08 Apr 202159.5259.9358.8259.6059.60419,913
07 Apr 202159.2660.0458.1259.7759.77475,537
06 Apr 202158.8060.9058.6259.3359.33457,348
05 Apr 202161.5061.5057.6358.6558.65438,864
01 Apr 202159.4961.7558.8661.4561.45605,567
31 Mar 202160.4561.1758.8559.1659.16414,162
30 Mar 202161.9662.2759.9460.5560.55388,188
29 Mar 202160.9361.7759.4161.5661.56449,360
26 Mar 202158.4861.3658.3260.9760.97471,996
25 Mar 202160.8060.8657.4458.5658.56580,105
24 Mar 202157.4061.3457.2961.1861.18566,291
23 Mar 202161.2861.3557.2557.7657.76712,317
22 Mar 202161.5561.9060.3961.5561.55404,370
19 Mar 202159.5661.7258.9461.4261.4284,171
18 Mar 202164.4264.8258.2060.0060.00143,597
17 Mar 202164.7565.3463.6064.6064.60254,724
16 Mar 202165.3365.4363.8064.8064.80317,537
15 Mar 202165.5666.4064.1365.3965.39378,009
12 Mar 202165.9666.2465.4165.6165.61321,714
11 Mar 202164.7066.2164.5466.0266.02441,063
10 Mar 202163.8464.9663.1364.4464.44498,488
09 Mar 202164.7365.9863.6364.0164.01554,564
08 Mar 202166.6867.9864.5765.0565.05533,376
05 Mar 202164.1666.4263.8266.0966.09573,168
04 Mar 202161.0864.8660.5263.8363.83694,628
03 Mar 202159.5561.9959.2461.2861.28465,311
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...