Australia markets closed

Crude Oil May 21 (CL=F)

NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
63.460.00 (0.00%)
As of 7:10AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
16 Apr 202163.3263.8863.2463.4663.4615,667
15 Apr 202162.8363.5762.5363.4663.46419,813
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
02 Mar 202160.2361.2159.3859.7559.75464,133
01 Mar 202161.9562.9259.9660.6460.64456,679
26 Feb 202163.4663.5761.3461.5061.50472,723
25 Feb 202163.3963.8162.6563.5363.53510,357
24 Feb 202161.2963.5160.9763.2263.22489,933
23 Feb 202162.1663.0060.6761.6761.67570,677
22 Feb 202158.8861.8458.8261.4961.49505,773
19 Feb 202160.2060.2958.5959.2459.24102,427
18 Feb 202161.6862.2659.7960.5260.52132,035
17 Feb 202160.2461.7359.4361.1461.14335,419
16 Feb 202159.9860.9559.3360.0560.05602,332
12 Feb 202157.9459.8257.4159.4759.47480,822
11 Feb 202158.4058.7157.8458.2458.24380,445
10 Feb 202158.4558.9158.0858.6858.68457,535
09 Feb 202158.1158.6257.2758.3658.36514,698
08 Feb 202157.0658.1457.0057.9757.97399,724
05 Feb 202156.4657.2956.4356.8556.85400,833
04 Feb 202155.9656.5855.3056.2356.23381,404
03 Feb 202155.0556.3354.8155.6955.69448,693
02 Feb 202153.4855.2653.4554.7654.76463,718
01 Feb 202151.9953.7451.6453.5553.55416,067
29 Jan 202152.1553.2551.9352.2052.20410,914
28 Jan 202152.6553.5852.0452.3452.34411,406
27 Jan 202152.7653.3051.8552.8552.85442,376
26 Jan 202152.9153.2552.2952.6152.61314,538
25 Jan 202152.1752.9551.8252.7752.77349,076
22 Jan 202153.1053.1651.4452.2752.27437,484
21 Jan 202152.9353.4152.7553.1353.13352,397
20 Jan 202153.1353.7953.0553.2453.24400,301
19 Jan 202152.0053.1351.7652.9852.98125,964
15 Jan 202153.8053.8351.8352.3652.36165,668
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
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
31 Dec 202048.3548.5847.7748.5248.52181,894
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
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
18 Dec 202048.4349.2848.1049.1049.1083,711
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
11 Dec 202046.9747.2946.3446.5746.57367,305
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
04 Dec 202045.6446.6845.6146.2646.26335,453
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
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
20 Nov 202041.7042.3241.5142.1542.15276,340
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...