UK markets close in 40 minutes

Crude Oil Sep 22 (CL=F)

NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
88.74-0.67 (-0.75%)
As of 10:40AM EDT. Market open.
Time period:
16 Aug 2021 - 16 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
16 Aug 202287.9390.6587.8288.7488.74139,896
15 Aug 202291.9492.1086.8289.4189.41264,953
12 Aug 202294.0994.8191.1692.0992.09264,953
11 Aug 202291.5595.0591.2494.3494.34341,234
10 Aug 202290.5192.4387.6691.9391.93383,766
09 Aug 202290.6992.6589.0590.5090.50347,045
08 Aug 202288.4690.8987.2290.7690.76340,157
05 Aug 202288.0690.7687.0189.0189.01350,016
04 Aug 202290.9591.9087.5588.5488.54334,931
03 Aug 202293.8396.5790.3890.6690.66395,099
02 Aug 202293.7596.4792.5994.4294.42328,538
01 Aug 202298.4698.6592.4293.8993.89365,293
29 Jul 202297.30101.8896.4198.6298.62349,374
28 Jul 202298.1799.8496.0496.4296.42318,403
27 Jul 202295.6098.5994.3097.2697.26321,903
26 Jul 202296.3399.0094.7694.9894.98310,043
25 Jul 202295.1096.9493.0196.7096.70278,998
22 Jul 202296.5197.9594.2394.7094.70307,568
21 Jul 202299.9199.9994.5996.3596.35318,911
20 Jul 2022103.60104.39101.51102.26102.26315,620
19 Jul 2022102.00104.4699.85104.22104.2263,149
18 Jul 202297.27102.8095.85102.60102.6084,669
15 Jul 202296.3999.0394.5797.5997.59240,766
14 Jul 202296.5797.0090.5695.7895.78387,528
13 Jul 202295.8997.9693.6796.3096.30347,193
12 Jul 2022103.46103.4995.3595.8495.84398,552
11 Jul 2022104.79105.05100.89104.09104.09348,566
08 Jul 2022102.22105.24101.51104.79104.79327,461
07 Jul 202298.22104.4896.57102.73102.73379,861
06 Jul 2022100.36102.1495.1098.5398.53444,106
05 Jul 2022108.80111.4597.4399.5099.50594,215
04 Jul 2022------
01 Jul 2022106.01109.34104.56108.43108.43305,338
30 Jun 2022109.70110.45105.10105.76105.76362,890
29 Jun 2022111.86114.05109.22109.78109.78322,060
28 Jun 2022110.18112.22109.62111.76111.76306,748
27 Jun 2022107.22110.54105.60109.57109.57282,914
24 Jun 2022103.99108.58103.64107.62107.62321,591
23 Jun 2022104.42107.05102.32104.27104.27346,362
22 Jun 2022109.54109.76101.53106.19106.19432,724
21 Jun 2022110.58112.47108.72110.65110.65427,262
20 Jun 2022110.58110.95108.72110.27110.27103,149
17 Jun 2022117.08118.97108.25109.56109.56103,149
16 Jun 2022115.98118.08112.31117.59117.59162,543
15 Jun 2022119.07119.61114.60115.31115.31301,750
14 Jun 2022121.09123.68116.62118.93118.93366,320
13 Jun 2022120.19122.25117.47120.93120.93372,403
10 Jun 2022121.46122.75118.33120.67120.67352,906
09 Jun 2022122.43122.72120.79121.51121.51293,295
08 Jun 2022119.79123.18119.30122.11122.11340,591
07 Jun 2022119.10120.36117.14119.41119.41341,694
06 Jun 2022120.82120.99117.63118.50118.50246,825
03 Jun 2022117.55120.46115.23118.87118.87240,831
02 Jun 2022114.80117.77111.20116.87116.87327,600
01 Jun 2022115.40117.87114.58115.26115.26290,530
31 May 2022114.96119.98114.15114.67114.67440,796
30 May 2022------
27 May 2022114.20115.30112.85115.07115.07217,281
26 May 2022110.69114.83110.27114.09114.09234,752
25 May 2022110.39111.68109.23110.33110.33191,370
24 May 2022110.41111.43108.61109.77109.77224,794
23 May 2022110.56111.96109.15110.29110.29215,623
20 May 2022111.45114.04110.85113.23113.23229,930
19 May 2022109.09112.62105.13112.21112.2168,511
18 May 2022113.66115.42108.46109.59109.59103,669
17 May 2022113.87115.56111.75112.40112.40252,630
16 May 2022110.98114.90108.11114.20114.20289,127
13 May 2022106.65110.64106.29110.49110.49240,989
12 May 2022105.63107.37102.66106.13106.13323,547
11 May 202299.00106.4498.20105.71105.71382,701
10 May 2022102.65104.1698.8699.7699.76389,750
09 May 2022110.43110.49102.13103.09103.09368,183
06 May 2022108.70111.18107.24109.77109.77294,278
05 May 2022107.58111.37106.45108.26108.26286,916
04 May 2022103.50108.61102.95107.81107.81272,909
03 May 2022105.08105.80102.10102.41102.41239,266
02 May 2022104.00105.94100.28105.17105.17261,878
29 Apr 2022105.17107.99103.78104.69104.69294,386
28 Apr 2022102.11105.68100.13105.36105.36312,064
27 Apr 2022101.76102.9999.80102.02102.02278,781
26 Apr 202298.64102.7897.06101.70101.70351,850
25 Apr 2022101.38101.5595.2898.5498.54328,153
22 Apr 2022104.07104.22101.06102.07102.07246,116
21 Apr 2022102.50105.42102.01103.79103.79280,321
20 Apr 2022103.05104.16100.70102.75102.75299,028
19 Apr 2022107.75108.92102.10102.56102.5671,792
18 Apr 2022107.03109.81106.00108.21108.2168,489
14 Apr 2022104.20107.64102.12106.95106.95244,952
13 Apr 2022100.91104.4799.87104.25104.25312,502
12 Apr 202295.17101.3594.84100.60100.60329,037
11 Apr 202298.4098.5292.9394.2994.29315,873
08 Apr 202297.1798.7695.2998.2698.26310,082
07 Apr 202297.1698.8293.8196.0396.03367,318
06 Apr 2022101.24104.0295.7396.2396.23366,036
05 Apr 2022103.66105.5999.88101.96101.96280,283
04 Apr 202298.95103.9498.05103.28103.28288,131
01 Apr 2022101.23101.7597.7899.2799.27324,777
31 Mar 2022107.45107.8099.66100.28100.28450,845
30 Mar 2022105.24108.75104.55107.82107.82284,544
29 Mar 2022103.47107.8498.44104.24104.24387,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...