UK Markets open in 8 hrs

Crude Oil Aug 22 (CL=F)

NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
110.30+1.87 (+1.72%)
As of 11:42AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
04 Jul 2022------
03 Jul 2022------
01 Jul 2022106.01109.34104.56108.43108.43362,890
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
26 Jun 2022------
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
19 Jun 2022------
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
12 Jun 2022------
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
05 Jun 2022------
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------
29 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
22 May 2022------
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
15 May 2022------
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
08 May 2022------
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
01 May 2022------
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
24 Apr 2022------
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
17 Apr 2022------
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
10 Apr 2022------
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
03 Apr 2022------
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
28 Mar 2022112.92112.93102.83105.96105.96372,251
27 Mar 2022------
25 Mar 2022111.75114.12108.68113.90113.90320,304
24 Mar 2022114.47116.64110.61112.34112.34307,238
23 Mar 2022108.85115.40108.38114.93114.93289,182
22 Mar 2022112.90115.01109.30111.76111.76318,629
21 Mar 2022105.13112.69104.08112.12112.1277,217
20 Mar 2022------
18 Mar 2022103.62106.28102.30104.70104.7074,247
17 Mar 202295.34104.2494.85102.98102.98210,763
16 Mar 202295.2399.2294.0795.0495.04293,947
15 Mar 2022102.28102.5893.5396.4496.44401,690
14 Mar 2022109.42109.7299.76103.01103.01344,184
13 Mar 2022------
11 Mar 2022105.99110.29104.48109.33109.33368,194
10 Mar 2022110.41114.88105.53106.02106.02437,924
09 Mar 2022124.66126.84103.63108.70108.70594,773
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...