CL=F - Crude Oil May 20

NY Mercantile - NY Mercantile Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
02 Apr 202021.2522.5521.2222.2422.2438,236,668
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
05 Mar 202047.1347.5745.6546.7846.78683,404
04 Mar 202046.9448.4146.6547.1847.18724,225
03 Mar 202047.7248.6646.4746.7546.75985,670
02 Mar 202043.7047.5643.3244.7644.76918,575
01 Mar 202043.7244.7043.4144.5744.571,006,074
28 Feb 202046.4947.0343.8547.0947.091,059,301
27 Feb 202047.9448.3845.8846.8146.81447,356,482
26 Feb 202050.0850.4448.3048.7348.73764,989
25 Feb 202051.3752.0249.6949.9049.90765,515
24 Feb 202052.6052.6450.4551.4351.43707,555
23 Feb 202052.6052.6451.6652.0852.081,339,288
21 Feb 202053.7453.8652.5553.3853.38676,179
20 Feb 202053.5054.5053.2253.7853.78113,683
19 Feb 202052.1253.6651.9353.2953.29221,774
18 Feb 202052.2352.4150.8852.0552.05607,343
16 Feb 202052.2052.4152.1052.1852.1819,935
14 Feb 202051.5152.3451.3252.0552.05745,400
13 Feb 202051.7251.9650.6051.4251.42795,256
12 Feb 202049.9651.7349.9551.1751.17725,733
11 Feb 202049.6150.6949.5849.9449.94715,894
10 Feb 202050.1250.4949.4249.5749.57768,345
09 Feb 202050.1150.1649.5649.7649.76479,627
07 Feb 202051.1151.4850.0950.3250.32750,659
06 Feb 202051.1752.2050.2450.9550.95887,946
05 Feb 202049.5151.8849.4750.7550.75859,357
04 Feb 202049.9451.5549.3149.6149.61876,044
03 Feb 202051.0151.9749.8050.1150.11827,907
02 Feb 202051.0151.2750.5851.0151.01568,976
31 Jan 202052.9253.3650.9751.5651.56720,123
30 Jan 202053.0953.2051.6652.1452.14624,979
29 Jan 202053.9754.3752.8153.3353.33633,963
28 Jan 202052.7754.0652.6853.4853.48712,880
27 Jan 202053.7053.7152.1353.1453.14586,195
26 Jan 202053.7053.7152.1552.6452.641,009,546
24 Jan 202055.6955.9553.8554.1954.19703,995
23 Jan 202056.1156.2754.7755.5955.59620,119
22 Jan 202058.2658.3856.0356.7456.74648,335
21 Jan 202059.1759.7357.6858.3458.34122,561
19 Jan 2020------
17 Jan 202058.5958.9858.2758.5458.54182,871
16 Jan 202058.1058.8757.5658.5258.52433,169
15 Jan 202058.2058.3657.3657.8157.81507,714
14 Jan 202058.0358.7257.7258.2358.23584,002
13 Jan 202059.0459.2757.9158.0858.08596,186
12 Jan 2020------
10 Jan 202059.6159.7858.8559.0459.04750,933
09 Jan 202059.9960.3158.6659.5659.561,205,710
08 Jan 202062.8465.6559.1559.6159.61582,649
07 Jan 202062.9163.1562.1162.7062.70724,236
06 Jan 202063.7164.7262.6463.2763.27885,861
05 Jan 2020------
03 Jan 202061.1864.0961.1363.0563.05486,873
02 Jan 202061.6061.6060.6461.1861.18494,535
31 Dec 201961.6861.8860.6361.0661.06427,149
30 Dec 201961.7162.3461.0961.6861.68351,899
29 Dec 2019------
27 Dec 201961.7361.9761.2461.7261.72265,091
26 Dec 201961.2061.8361.0661.6861.68204,535
24 Dec 2019------
23 Dec 201960.4160.7760.1060.5260.52552,517
22 Dec 2019------
20 Dec 201961.1161.2060.0260.4460.44426,341
19 Dec 201960.8661.4760.7961.2261.22131,071
18 Dec 201960.5561.1860.3260.9360.93163,744
17 Dec 201960.2361.0660.0360.9460.94347,395
16 Dec 201959.8760.3459.7160.2160.21512,288
15 Dec 2019------
13 Dec 201959.3660.4859.2760.0760.07530,851
12 Dec 201958.8859.7258.7559.1859.18589,650
11 Dec 201959.0659.2258.1158.7658.76566,822
10 Dec 201958.9259.5258.5259.2459.24511,561
09 Dec 201959.1159.2558.2359.0259.02679,609
08 Dec 2019------
06 Dec 201958.3259.8557.7059.2059.20649,461
05 Dec 201958.3659.1258.1058.4358.43760,541
04 Dec 201956.4358.6656.2858.4358.43560,554
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...