Australia markets closed

Crude Oil Mar 21 (CL=F)

NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
52.17-0.96 (-1.81%)
As of 3:19PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
22 Jan 202153.1053.1651.4452.1752.17402,361
21 Jan 202152.9353.4152.7553.1353.13400,301
20 Jan 202153.1353.7953.0553.2453.24400,301
19 Jan 202152.0053.1351.7652.9852.98125,964
17 Jan 2021------
15 Jan 202153.8053.8351.8352.3652.36390,087
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 202048.3548.5847.7748.5248.52266,957
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 202048.4349.2848.1049.1049.1096,536
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 202046.9747.2946.3446.5746.57447,529
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 202045.6446.6845.6146.2646.26350,768
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 202041.7042.3241.5142.1542.1588,144
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 202040.9440.9440.0640.1340.13401,031
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 202038.5438.6137.0637.1437.14298,366
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------
29 Oct 202036.0736.6035.2135.7935.79568,816
28 Oct 202037.3937.7634.9236.1736.17568,816
27 Oct 202038.9739.0136.9737.3937.39489,954
26 Oct 202038.5939.8338.5139.5739.57339,535
25 Oct 202039.6939.7438.2838.5638.56360,184
24 Oct 2020------
22 Oct 202040.6140.9239.5739.8539.85268,931
21 Oct 202040.0441.0239.7140.6440.64307,494
20 Oct 202041.2241.5939.7840.0340.03366,899
19 Oct 202040.6541.7040.2541.4641.46360,574
18 Oct 202040.6941.2240.5440.8340.8375,335
17 Oct 2020------
15 Oct 202040.8841.0540.0840.8840.8896,488
14 Oct 202041.1341.2939.2240.9640.96248,251
13 Oct 202040.1941.1639.8241.0441.04328,295
12 Oct 202039.5340.5339.3540.2040.20375,470
11 Oct 202040.4040.4539.0439.4339.43322,035
10 Oct 2020------
08 Oct 202041.3141.4740.3840.6040.60409,787
07 Oct 202039.9941.3339.7641.1941.19409,787
06 Oct 202039.8340.3539.2839.9539.95433,065
05 Oct 202039.3540.8639.1040.6740.67400,531
04 Oct 202037.0039.7237.0039.2239.22378,579
03 Oct 2020------
01 Oct 202038.6038.6536.6337.0537.05391,428
30 Sep 202039.9040.4737.6138.7238.72443,442
29 Sep 202039.1640.3738.6840.2240.22340,294
28 Sep 202040.5840.7038.4139.2939.29379,599
27 Sep 202040.0740.8039.7840.6040.60226,425
26 Sep 2020------
24 Sep 202040.1540.6439.7140.2540.25229,025
23 Sep 202039.6040.3739.1240.3140.31269,992
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...