Mail

CL=F - Crude Oil Jul 23

NY Mercantile - NY Mercantile Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
07 June 2023	72.47	72.61	72.23	72.39	72.39	6,570
07 June 2023	71.56	73.19	71.01	72.53	72.53	314,962
06 June 2023	71.99	72.33	70.13	71.74	71.74	314,962
05 June 2023	75.03	75.06	71.73	72.15	72.15	383,943
02 June 2023	70.21	72.17	70.00	71.74	71.74	322,596
01 June 2023	67.60	71.07	67.51	70.10	70.10	395,393
31 May 2023	69.62	69.69	67.03	68.09	68.09	444,787
30 May 2023	73.23	73.55	69.02	69.46	69.46	440,862
29 May 2023	-	-	-	-	-	-
26 May 2023	71.89	73.05	71.49	72.67	72.67	261,498
25 May 2023	74.21	74.37	70.98	71.83	71.83	422,637
24 May 2023	73.77	74.73	73.13	74.34	74.34	386,611
23 May 2023	72.10	73.79	71.71	72.91	72.91	317,586
22 May 2023	71.70	72.36	70.55	71.99	71.99	263,977
19 May 2023	71.94	73.40	71.03	71.55	71.55	69,949
18 May 2023	72.75	72.87	71.42	71.86	71.86	80,864
17 May 2023	70.60	73.26	70.04	72.83	72.83	273,708
16 May 2023	71.32	71.79	70.45	70.86	70.86	232,328
15 May 2023	70.04	71.69	69.41	71.11	71.11	259,013
12 May 2023	71.42	71.78	69.93	70.04	70.04	275,435
11 May 2023	72.77	73.50	70.63	70.87	70.87	365,892
10 May 2023	73.58	73.89	71.80	72.56	72.56	351,506
09 May 2023	72.84	73.78	71.34	73.71	73.71	317,493
08 May 2023	71.35	73.69	71.04	73.16	73.16	290,076
05 May 2023	68.70	71.81	68.48	71.34	71.34	330,585
04 May 2023	68.16	69.84	63.64	68.56	68.56	412,495
03 May 2023	71.56	71.79	67.95	68.60	68.60	490,523
02 May 2023	75.76	76.11	71.42	71.66	71.66	417,820
01 May 2023	76.66	76.69	74.53	75.66	75.66	215,017
28 Apr 2023	74.91	76.92	73.93	76.78	76.78	328,399
27 Apr 2023	74.38	75.28	74.03	74.76	74.76	345,880
26 Apr 2023	77.08	77.93	74.05	74.30	74.30	497,778
25 Apr 2023	78.74	79.07	76.50	77.07	77.07	361,646
24 Apr 2023	77.97	79.18	76.72	78.76	78.76	306,720
21 Apr 2023	77.13	78.39	76.72	77.87	77.87	291,114
20 Apr 2023	78.87	78.89	76.97	77.29	77.29	361,413
19 Apr 2023	80.92	81.18	78.46	79.16	79.16	78,310
18 Apr 2023	81.00	81.48	79.87	80.86	80.86	96,290
17 Apr 2023	82.48	82.71	80.47	80.83	80.83	217,048
14 Apr 2023	82.40	83.12	81.76	82.52	82.52	275,129
13 Apr 2023	83.22	83.44	82.11	82.16	82.16	261,230
12 Apr 2023	81.44	83.53	81.28	83.26	83.26	356,133
11 Apr 2023	79.88	81.59	79.37	81.53	81.53	309,683
10 Apr 2023	80.50	81.22	79.61	79.74	79.74	264,906
06 Apr 2023	80.37	80.96	79.65	80.70	80.70	-
05 Apr 2023	81.01	81.24	79.72	80.61	80.61	254,974
04 Apr 2023	80.44	81.81	79.61	80.71	80.71	343,570
03 Apr 2023	80.10	81.69	79.00	80.42	80.42	547,126
31 Mar 2023	74.37	75.72	73.77	75.67	75.67	304,361
30 Mar 2023	72.98	74.63	72.61	74.37	74.37	269,743
29 Mar 2023	73.61	74.37	72.76	72.97	72.97	312,669
28 Mar 2023	72.86	73.93	72.19	73.20	73.20	328,472
27 Mar 2023	69.42	73.10	69.13	72.81	72.81	353,598
24 Mar 2023	69.51	70.38	66.82	69.26	69.26	380,852
23 Mar 2023	69.95	71.67	69.14	69.96	69.96	335,241
22 Mar 2023	69.48	71.31	68.89	70.90	70.90	337,639
21 Mar 2023	67.62	69.60	66.77	69.33	69.33	409,495
20 Mar 2023	66.62	67.70	64.12	67.64	67.64	76,873
17 Mar 2023	68.26	69.64	65.17	66.74	66.74	152,255
16 Mar 2023	68.22	69.38	65.71	68.35	68.35	327,120
15 Mar 2023	71.56	72.56	65.65	67.61	67.61	555,164
14 Mar 2023	74.70	74.90	70.78	71.33	71.33	432,858
13 Mar 2023	76.60	77.47	72.30	74.80	74.80	457,423
10 Mar 2023	75.65	77.11	74.77	76.68	76.68	371,834
09 Mar 2023	76.50	78.06	75.43	75.72	75.72	349,960
08 Mar 2023	77.32	77.73	76.11	76.66	76.66	335,930
07 Mar 2023	80.50	80.94	77.06	77.58	77.58	398,241
06 Mar 2023	79.92	80.63	78.32	80.46	80.46	292,351
03 Mar 2023	77.89	79.90	75.83	79.68	79.68	374,201
02 Mar 2023	77.74	78.59	77.23	78.16	78.16	260,331
01 Mar 2023	76.85	77.85	76.12	77.69	77.69	342,121
28 Feb 2023	75.76	77.83	75.55	77.05	77.05	300,093
27 Feb 2023	76.42	76.82	74.99	75.68	75.68	266,091
24 Feb 2023	75.60	76.63	74.09	76.32	76.32	329,254
23 Feb 2023	73.92	75.99	73.83	75.39	75.39	333,838
22 Feb 2023	76.11	76.55	73.80	73.95	73.95	332,018
21 Feb 2023	76.53	77.51	75.69	76.16	76.16	402,351
17 Feb 2023	78.07	78.25	75.06	76.34	76.34	93,267
16 Feb 2023	78.54	79.54	77.92	78.49	78.49	117,600
15 Feb 2023	78.83	79.15	77.25	78.59	78.59	264,486
14 Feb 2023	79.06	79.61	77.46	79.06	79.06	299,938
13 Feb 2023	79.94	80.62	78.45	80.14	80.14	301,299
10 Feb 2023	77.68	80.33	77.47	79.72	79.72	356,062
09 Feb 2023	78.45	78.84	76.52	78.06	78.06	324,156
08 Feb 2023	77.49	78.57	77.08	78.47	78.47	353,468
07 Feb 2023	74.57	77.60	74.35	77.14	77.14	408,279
06 Feb 2023	73.23	74.51	72.25	74.11	74.11	380,028
03 Feb 2023	75.92	78.00	73.10	73.39	73.39	413,414
02 Feb 2023	76.79	77.24	74.97	75.88	75.88	339,755
01 Feb 2023	79.06	79.73	76.05	76.41	76.41	360,859
31 Jan 2023	77.91	79.25	76.55	78.87	78.87	312,734
30 Jan 2023	80.04	80.49	77.66	77.90	77.90	327,426
27 Jan 2023	81.22	82.48	79.04	79.68	79.68	367,588
26 Jan 2023	80.48	82.14	79.92	81.01	81.01	291,060
25 Jan 2023	80.26	81.23	79.45	80.15	80.15	297,234
24 Jan 2023	81.62	82.22	79.66	80.13	80.13	288,207
23 Jan 2023	81.79	82.64	81.05	81.62	81.62	297,076
20 Jan 2023	80.60	81.64	79.69	81.31	81.31	300,145
19 Jan 2023	79.14	81.18	78.13	80.33	80.33	58,863
18 Jan 2023	80.97	82.38	78.94	79.48	79.48	92,549
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...