Mail

CL=F - Crude Oil May 20

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
02 Apr 2020	21.25	22.55	21.22	22.24	22.24	38,236,668
01 Apr 2020	20.55	21.55	19.90	21.19	21.19	287,464,316
31 Mar 2020	21.29	21.89	20.01	20.28	20.28	291,017,478
30 Mar 2020	20.49	20.86	19.27	20.48	20.48	330,406,475
29 Mar 2020	20.93	20.93	19.92	20.28	20.28	3,327,282
27 Mar 2020	23.08	23.14	20.88	21.84	21.84	250,723,427
26 Mar 2020	24.17	24.22	22.38	23.05	23.05	270,451,784
25 Mar 2020	24.83	25.07	22.91	24.31	24.31	290,110,034
24 Mar 2020	24.14	25.16	23.09	24.55	24.55	300,012,410
23 Mar 2020	22.71	24.60	21.79	24.45	24.45	409,601,397
22 Mar 2020	22.66	23.07	20.80	21.54	21.54	3,636,920
20 Mar 2020	25.59	28.49	22.39	25.91	25.91	1,092,222
19 Mar 2020	22.82	28.28	21.77	20.83	20.83	1,079,855
18 Mar 2020	27.30	27.60	20.52	27.33	27.33	912,915
17 Mar 2020	28.69	30.30	26.63	28.70	28.70	521,494
16 Mar 2020	33.75	33.75	28.10	31.73	31.73	663,525
15 Mar 2020	33.75	33.75	29.75	30.41	30.41	3,821,877
13 Mar 2020	31.18	33.87	31.13	32.93	32.93	331,620,435
12 Mar 2020	33.07	33.63	30.02	32.98	32.98	963,502
11 Mar 2020	34.62	36.35	32.56	34.36	34.36	824,665
10 Mar 2020	30.37	35.02	30.20	31.13	31.13	997,569
09 Mar 2020	32.87	34.88	27.34	41.28	41.28	1,693,652
08 Mar 2020	32.87	33.59	30.00	32.54	32.54	9,965,471
06 Mar 2020	46.09	46.38	41.05	45.90	45.90	1,204,734
05 Mar 2020	47.13	47.57	45.65	46.78	46.78	683,404
04 Mar 2020	46.94	48.41	46.65	47.18	47.18	724,225
03 Mar 2020	47.72	48.66	46.47	46.75	46.75	985,670
02 Mar 2020	43.70	47.56	43.32	44.76	44.76	918,575
01 Mar 2020	43.72	44.70	43.41	44.57	44.57	1,006,074
28 Feb 2020	46.49	47.03	43.85	47.09	47.09	1,059,301
27 Feb 2020	47.94	48.38	45.88	46.81	46.81	447,356,482
26 Feb 2020	50.08	50.44	48.30	48.73	48.73	764,989
25 Feb 2020	51.37	52.02	49.69	49.90	49.90	765,515
24 Feb 2020	52.60	52.64	50.45	51.43	51.43	707,555
23 Feb 2020	52.60	52.64	51.66	52.08	52.08	1,339,288
21 Feb 2020	53.74	53.86	52.55	53.38	53.38	676,179
20 Feb 2020	53.50	54.50	53.22	53.78	53.78	113,683
19 Feb 2020	52.12	53.66	51.93	53.29	53.29	221,774
18 Feb 2020	52.23	52.41	50.88	52.05	52.05	607,343
16 Feb 2020	52.20	52.41	52.10	52.18	52.18	19,935
14 Feb 2020	51.51	52.34	51.32	52.05	52.05	745,400
13 Feb 2020	51.72	51.96	50.60	51.42	51.42	795,256
12 Feb 2020	49.96	51.73	49.95	51.17	51.17	725,733
11 Feb 2020	49.61	50.69	49.58	49.94	49.94	715,894
10 Feb 2020	50.12	50.49	49.42	49.57	49.57	768,345
09 Feb 2020	50.11	50.16	49.56	49.76	49.76	479,627
07 Feb 2020	51.11	51.48	50.09	50.32	50.32	750,659
06 Feb 2020	51.17	52.20	50.24	50.95	50.95	887,946
05 Feb 2020	49.51	51.88	49.47	50.75	50.75	859,357
04 Feb 2020	49.94	51.55	49.31	49.61	49.61	876,044
03 Feb 2020	51.01	51.97	49.80	50.11	50.11	827,907
02 Feb 2020	51.01	51.27	50.58	51.01	51.01	568,976
31 Jan 2020	52.92	53.36	50.97	51.56	51.56	720,123
30 Jan 2020	53.09	53.20	51.66	52.14	52.14	624,979
29 Jan 2020	53.97	54.37	52.81	53.33	53.33	633,963
28 Jan 2020	52.77	54.06	52.68	53.48	53.48	712,880
27 Jan 2020	53.70	53.71	52.13	53.14	53.14	586,195
26 Jan 2020	53.70	53.71	52.15	52.64	52.64	1,009,546
24 Jan 2020	55.69	55.95	53.85	54.19	54.19	703,995
23 Jan 2020	56.11	56.27	54.77	55.59	55.59	620,119
22 Jan 2020	58.26	58.38	56.03	56.74	56.74	648,335
21 Jan 2020	59.17	59.73	57.68	58.34	58.34	122,561
19 Jan 2020	-	-	-	-	-	-
17 Jan 2020	58.59	58.98	58.27	58.54	58.54	182,871
16 Jan 2020	58.10	58.87	57.56	58.52	58.52	433,169
15 Jan 2020	58.20	58.36	57.36	57.81	57.81	507,714
14 Jan 2020	58.03	58.72	57.72	58.23	58.23	584,002
13 Jan 2020	59.04	59.27	57.91	58.08	58.08	596,186
12 Jan 2020	-	-	-	-	-	-
10 Jan 2020	59.61	59.78	58.85	59.04	59.04	750,933
09 Jan 2020	59.99	60.31	58.66	59.56	59.56	1,205,710
08 Jan 2020	62.84	65.65	59.15	59.61	59.61	582,649
07 Jan 2020	62.91	63.15	62.11	62.70	62.70	724,236
06 Jan 2020	63.71	64.72	62.64	63.27	63.27	885,861
05 Jan 2020	-	-	-	-	-	-
03 Jan 2020	61.18	64.09	61.13	63.05	63.05	486,873
02 Jan 2020	61.60	61.60	60.64	61.18	61.18	494,535
31 Dec 2019	61.68	61.88	60.63	61.06	61.06	427,149
30 Dec 2019	61.71	62.34	61.09	61.68	61.68	351,899
29 Dec 2019	-	-	-	-	-	-
27 Dec 2019	61.73	61.97	61.24	61.72	61.72	265,091
26 Dec 2019	61.20	61.83	61.06	61.68	61.68	204,535
24 Dec 2019	-	-	-	-	-	-
23 Dec 2019	60.41	60.77	60.10	60.52	60.52	552,517
22 Dec 2019	-	-	-	-	-	-
20 Dec 2019	61.11	61.20	60.02	60.44	60.44	426,341
19 Dec 2019	60.86	61.47	60.79	61.22	61.22	131,071
18 Dec 2019	60.55	61.18	60.32	60.93	60.93	163,744
17 Dec 2019	60.23	61.06	60.03	60.94	60.94	347,395
16 Dec 2019	59.87	60.34	59.71	60.21	60.21	512,288
15 Dec 2019	-	-	-	-	-	-
13 Dec 2019	59.36	60.48	59.27	60.07	60.07	530,851
12 Dec 2019	58.88	59.72	58.75	59.18	59.18	589,650
11 Dec 2019	59.06	59.22	58.11	58.76	58.76	566,822
10 Dec 2019	58.92	59.52	58.52	59.24	59.24	511,561
09 Dec 2019	59.11	59.25	58.23	59.02	59.02	679,609
08 Dec 2019	-	-	-	-	-	-
06 Dec 2019	58.32	59.85	57.70	59.20	59.20	649,461
05 Dec 2019	58.36	59.12	58.10	58.43	58.43	760,541
04 Dec 2019	56.43	58.66	56.28	58.43	58.43	560,554
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...