UK markets close in 3 minutes

Crude Oil Dec 20 (CL=F)

NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
40.94+0.91 (+2.27%)
As of 11:17AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
22 Oct 202040.0440.9539.7140.9440.94186,462
21 Oct 202041.2241.5939.7840.0340.03360,574
20 Oct 202040.6541.7040.2541.4641.46360,574
19 Oct 202040.6941.2240.5440.8340.8375,335
18 Oct 2020------
16 Oct 202040.8841.0540.0840.8840.8896,488
15 Oct 202041.1341.2939.2240.9640.96248,251
14 Oct 202040.1941.1639.8241.0441.04328,295
13 Oct 202039.5340.5339.3540.2040.20375,470
12 Oct 202040.4040.4539.0439.4339.43322,035
11 Oct 2020------
09 Oct 202041.3141.4740.3840.6040.60331,703
08 Oct 202039.9941.3339.7641.1941.19409,787
07 Oct 202039.8340.3539.2839.9539.95433,065
06 Oct 202039.3540.8639.1040.6740.67400,531
05 Oct 202037.0039.7237.0039.2239.22378,579
04 Oct 2020------
02 Oct 202038.6038.6536.6337.0537.05391,428
01 Oct 202039.9040.4737.6138.7238.72443,442
30 Sep 202039.1640.3738.6840.2240.22340,294
29 Sep 202040.5840.7038.4139.2939.29379,599
28 Sep 202040.0740.8039.7840.6040.60226,425
27 Sep 2020------
25 Sep 202040.1540.6439.7140.2540.25229,025
24 Sep 202039.6040.3739.1240.3140.31269,992
23 Sep 202039.7640.7539.2639.9339.93318,754
22 Sep 202039.6340.0239.0039.6039.60287,807
21 Sep 202040.9841.2738.6639.3139.3166,195
20 Sep 2020------
18 Sep 202040.9741.4940.3041.1141.1185,906
17 Sep 202040.1941.2239.4240.9740.97280,669
16 Sep 202038.3540.3438.3540.1640.16367,612
15 Sep 202037.2838.5737.0638.2838.28348,861
14 Sep 202037.3237.6836.8237.2637.26347,563
13 Sep 2020------
11 Sep 202037.0137.8236.6737.3337.33363,787
10 Sep 202037.8038.1836.9337.3037.30367,555
09 Sep 202036.7938.4536.1638.0538.05455,356
08 Sep 202039.4839.5936.1336.7636.76720,975
06 Sep 2020------
04 Sep 202041.2541.8739.3539.7739.77444,184
03 Sep 202041.6341.7940.2241.3741.37417,634
02 Sep 202043.0243.2141.2341.5141.51421,771
01 Sep 202042.8343.4342.7242.7642.76285,146
31 Aug 202042.9143.5742.5642.6142.61236,877
30 Aug 202042.9143.0642.9043.0343.03117,239
28 Aug 202042.9843.4242.6942.9742.97272,800
27 Aug 202043.4543.5042.3643.0443.04320,968
26 Aug 202043.3943.7843.0043.3943.39262,243
25 Aug 202042.3643.5742.3143.3543.35330,800
24 Aug 202042.4842.8942.2342.6242.62294,731
23 Aug 202042.4842.7042.3142.4642.46657,399
21 Aug 202042.7542.9641.4642.3442.34345,368
20 Aug 202042.7442.7941.5042.5842.58377,070
19 Aug 202042.6043.0342.3642.9342.9381,299
18 Aug 202042.7942.9942.1142.8942.89111,628
17 Aug 202042.2442.9741.8042.8942.89208,429
16 Aug 202042.2442.4242.0942.2742.27356,403
14 Aug 202042.3342.5741.6242.0142.01310,866
13 Aug 202042.5742.8442.0942.2442.24329,507
12 Aug 202041.6242.9041.5342.6742.67397,831
11 Aug 202041.9842.9441.4841.6141.61432,843
10 Aug 202041.5042.3341.1741.9441.94367,796
09 Aug 202041.5041.7041.1741.6041.60441,570
07 Aug 202041.9742.2241.0641.2241.22398,997
06 Aug 202042.1942.6541.6141.9541.95359,610
05 Aug 202041.5643.5241.4742.1942.19491,268
04 Aug 202040.7842.0840.1441.7041.70451,575
03 Aug 202040.3941.2439.5841.0141.01338,326
02 Aug 202040.3940.4339.9840.1840.18353,141
31 Jul 202040.3440.5539.6640.2740.27318,788
30 Jul 202041.3241.3938.7239.9239.92487,325
29 Jul 202041.1341.5740.9341.2741.27295,855
28 Jul 202041.6541.9340.8541.0441.04276,804
27 Jul 202041.2641.8240.4841.6041.60377,714
26 Jul 202041.2641.3840.9141.1341.13396,965
24 Jul 202041.0641.6740.6641.2941.29353,159
23 Jul 202041.9542.3640.8341.0741.07389,412
22 Jul 202041.5442.0341.1441.9041.90333,647
21 Jul 202040.6542.4040.6441.9641.96389,117
20 Jul 202040.6440.9139.8340.8140.8160,179
19 Jul 202040.6440.6540.4640.6340.637,030
17 Jul 202040.7240.9040.0240.5940.5988,220
16 Jul 202040.9741.1840.5240.7540.75200,101
15 Jul 202040.5541.2640.0841.2041.20352,542
14 Jul 202039.6040.5739.0740.2940.29426,971
13 Jul 202040.3540.7239.4740.1040.10370,715
12 Jul 202040.3540.5339.9340.2240.22640,687
10 Jul 202039.5840.7738.5440.5540.55393,149
09 Jul 202040.8740.9939.2739.6239.62367,386
08 Jul 202040.4841.0840.3040.9040.90286,740
07 Jul 202040.6840.9539.9040.6240.62256,596
06 Jul 202040.3841.0839.8440.6340.63373,236
05 Jul 202040.3140.5340.2040.4040.40280,157
02 Jul 202039.7840.7439.4640.6540.65347,096
01 Jul 202039.8440.5839.0539.8239.82407,170
30 Jun 202039.6440.0838.8539.2739.27370,059
29 Jun 202037.9639.8937.5039.7039.70343,913
28 Jun 202037.9638.1237.6837.8537.85631,650
26 Jun 202039.0939.3537.7938.4938.49356,712
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...