Australia markets open in 1 hour 38 minutes

Crude Oil Dec 21 (CL=F)

NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
83.06+0.40 (+0.48%)
As of 4:59PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
28 Oct 202182.2583.2180.5883.0683.06465,907
27 Oct 202184.3984.5182.0182.6682.66467,716
26 Oct 202183.7284.8882.9784.6584.65467,716
25 Oct 202183.9885.4183.3983.7683.76568,725
22 Oct 202182.6184.2281.7683.7683.76465,355
21 Oct 202183.5883.9680.7982.5082.50567,503
20 Oct 202183.3484.2581.3083.8783.87530,693
19 Oct 202182.3783.7481.8082.9682.9682,607
18 Oct 202182.6083.8781.8482.4482.44134,098
15 Oct 202181.4882.6681.3982.2882.28277,953
14 Oct 202180.5981.6880.3881.3181.31399,813
13 Oct 202180.5881.0479.4280.4480.44487,220
12 Oct 202180.5081.6279.4780.6480.64598,181
11 Oct 202179.5982.1879.5580.5280.52653,756
08 Oct 202178.8680.1178.6379.3579.35662,010
07 Oct 202177.0078.8974.9678.3078.30545,008
06 Oct 202179.0479.7876.8377.4377.43459,055
05 Oct 202177.5879.4877.4778.9378.93449,617
04 Oct 202175.9078.3875.3277.6277.62458,006
01 Oct 202175.1275.9974.2375.8875.88388,996
30 Sept 202174.7876.0773.1475.0375.03583,189
29 Sept 202174.3875.7973.7474.8374.83424,193
28 Sept 202175.4376.6774.2475.2975.29476,143
27 Sept 202174.1975.7574.1675.4575.45417,829
24 Sept 202173.2474.2772.8173.9873.98350,382
23 Sept 202171.9773.5071.6173.3073.30403,405
22 Sept 202170.8572.3070.6472.2372.23381,061
21 Sept 202170.5971.6369.6770.5670.56393,403
20 Sept 202171.9272.0869.8670.2970.2975,837
17 Sept 202172.6272.7271.2171.9771.97119,933
16 Sept 202172.6572.9971.5372.6172.61298,412
15 Sept 202170.7673.1470.6572.6172.61418,665
14 Sept 202170.6471.2269.9870.4670.46414,231
13 Sept 202169.7470.9769.5170.4570.45390,939
10 Sept 202167.9769.9667.6869.7269.72411,079
09 Sept 202169.3669.8967.5668.1468.14556,451
08 Sept 202168.3769.7568.3169.3069.30389,325
07 Sept 202169.1169.4867.6468.3568.35481,704
03 Sept 202169.7670.5369.0569.2969.29313,086
02 Sept 202168.2970.6167.8469.9969.99403,314
01 Sept 202168.5569.2467.1268.5968.59399,497
31 Aug 202169.1869.3468.1668.5068.50325,853
30 Aug 202169.3069.6467.6769.2169.21360,797
27 Aug 202167.7569.0567.5268.7468.74326,056
26 Aug 202168.0068.3167.0267.4267.42344,286
25 Aug 202167.6368.5466.9268.3668.36353,742
24 Aug 202165.5467.8065.4167.5467.54335,888
23 Aug 202161.9666.0061.7465.6465.64397,290
20 Aug 202164.0564.1062.1162.3262.32365,009
19 Aug 202164.5864.7662.6363.6963.6988,237
18 Aug 202166.5867.4864.3465.4665.46121,197
17 Aug 202167.4367.7266.3366.5966.59235,303
16 Aug 202168.1368.1465.7367.2967.29334,844
13 Aug 202168.9169.2267.7768.4468.44272,033
12 Aug 202169.3669.6268.4669.0969.09352,465
11 Aug 202168.5169.4566.6769.2569.25513,292
10 Aug 202166.8568.9066.5668.2968.29452,126
09 Aug 202167.8867.9065.1566.4866.48598,381
06 Aug 202169.1470.1867.8068.2868.28537,136
05 Aug 202168.0669.3567.6169.0969.09416,331
04 Aug 202170.3270.8167.8568.1568.15582,924
03 Aug 202171.5271.9669.1970.5670.56509,938
02 Aug 202173.9173.9570.5571.2671.26448,200
30 July 202173.4174.2372.9373.9573.95303,700
29 July 202172.4073.6872.2673.6273.62294,462
28 July 202171.9072.6071.7072.3972.39318,911
27 July 202172.2272.3371.0871.6571.65333,123
26 July 202172.1872.4370.5671.9171.91395,743
23 July 202171.7172.2171.3972.0772.07274,778
22 July 202170.2272.0369.8671.9171.91435,181
21 July 202166.4570.5166.4470.3070.30503,030
20 July 202166.6067.6565.2167.4267.42561,629
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...