Crude Oil May 23 (CL=F)

NY Mercantile - NY Mercantile Delayed price. Currency in USD

Add to watchlist

69.20

-0.76

(-1.09%)

At close: 04:59PM EDT

Time period:

25 Mar 2022 - 25 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Mar 2023	69.51	70.38	66.82	69.26	69.26	335,241
23 Mar 2023	69.95	71.67	69.14	69.96	69.96	335,241
22 Mar 2023	69.48	71.31	68.89	70.90	70.90	337,639
21 Mar 2023	67.62	69.60	66.77	69.33	69.33	409,495
20 Mar 2023	66.62	67.70	64.12	67.64	67.64	76,873
19 Mar 2023	-	-	-	-	-	-
17 Mar 2023	68.26	69.64	65.17	66.74	66.74	152,255
16 Mar 2023	68.22	69.38	65.71	68.35	68.35	327,120
15 Mar 2023	71.56	72.56	65.65	67.61	67.61	555,164
14 Mar 2023	74.70	74.90	70.78	71.33	71.33	432,858
13 Mar 2023	76.60	77.47	72.30	74.80	74.80	457,423
12 Mar 2023	-	-	-	-	-	-
10 Mar 2023	75.65	77.11	74.77	76.68	76.68	349,960
09 Mar 2023	76.50	78.06	75.43	75.72	75.72	349,960
08 Mar 2023	77.32	77.73	76.11	76.66	76.66	335,930
07 Mar 2023	80.50	80.94	77.06	77.58	77.58	398,241
06 Mar 2023	79.92	80.63	78.32	80.46	80.46	292,351
05 Mar 2023	-	-	-	-	-	-
03 Mar 2023	77.89	79.90	75.83	79.68	79.68	374,201
02 Mar 2023	77.74	78.59	77.23	78.16	78.16	260,331
01 Mar 2023	76.85	77.85	76.12	77.69	77.69	342,121
28 Feb 2023	75.76	77.83	75.55	77.05	77.05	300,093
27 Feb 2023	76.42	76.82	74.99	75.68	75.68	266,091
26 Feb 2023	-	-	-	-	-	-
24 Feb 2023	75.60	76.63	74.09	76.32	76.32	329,254
23 Feb 2023	73.92	75.99	73.83	75.39	75.39	333,838
22 Feb 2023	76.11	76.55	73.80	73.95	73.95	332,018
21 Feb 2023	76.53	77.51	75.69	76.16	76.16	402,351
19 Feb 2023	-	-	-	-	-	-
17 Feb 2023	78.07	78.25	75.06	76.34	76.34	93,267
16 Feb 2023	78.54	79.54	77.92	78.49	78.49	117,600
15 Feb 2023	78.83	79.15	77.25	78.59	78.59	264,486
14 Feb 2023	79.06	79.61	77.46	79.06	79.06	299,938
13 Feb 2023	79.94	80.62	78.45	80.14	80.14	301,299
12 Feb 2023	-	-	-	-	-	-
10 Feb 2023	77.68	80.33	77.47	79.72	79.72	356,062
09 Feb 2023	78.45	78.84	76.52	78.06	78.06	324,156
08 Feb 2023	77.49	78.57	77.08	78.47	78.47	353,468
07 Feb 2023	74.57	77.60	74.35	77.14	77.14	408,279
06 Feb 2023	73.23	74.51	72.25	74.11	74.11	380,028
05 Feb 2023	-	-	-	-	-	-
03 Feb 2023	75.92	78.00	73.10	73.39	73.39	413,414
02 Feb 2023	76.79	77.24	74.97	75.88	75.88	339,755
01 Feb 2023	79.06	79.73	76.05	76.41	76.41	360,859
31 Jan 2023	77.91	79.25	76.55	78.87	78.87	312,734
30 Jan 2023	80.04	80.49	77.66	77.90	77.90	327,426
29 Jan 2023	-	-	-	-	-	-
27 Jan 2023	81.22	82.48	79.04	79.68	79.68	367,588
26 Jan 2023	80.48	82.14	79.92	81.01	81.01	291,060
25 Jan 2023	80.26	81.23	79.45	80.15	80.15	297,234
24 Jan 2023	81.62	82.22	79.66	80.13	80.13	288,207
23 Jan 2023	81.79	82.64	81.05	81.62	81.62	297,076
22 Jan 2023	-	-	-	-	-	-
20 Jan 2023	80.60	81.64	79.69	81.31	81.31	300,145
19 Jan 2023	79.14	81.18	78.13	80.33	80.33	58,863
18 Jan 2023	80.97	82.38	78.94	79.48	79.48	92,549
17 Jan 2023	80.10	81.23	78.53	80.18	80.18	312,275
16 Jan 2023	80.10	80.22	78.53	78.85	78.85	283,539
15 Jan 2023	-	-	-	-	-	-
13 Jan 2023	78.32	80.11	77.97	79.86	79.86	283,539
12 Jan 2023	77.70	79.16	77.10	78.39	78.39	307,705
11 Jan 2023	74.78	77.84	74.31	77.41	77.41	350,891
10 Jan 2023	74.86	75.92	73.84	75.12	75.12	307,430
09 Jan 2023	73.47	76.74	73.47	74.63	74.63	329,290
08 Jan 2023	-	-	-	-	-	-
06 Jan 2023	73.97	75.47	73.24	73.77	73.77	258,128
05 Jan 2023	73.25	74.92	72.46	73.67	73.67	300,731
04 Jan 2023	77.25	77.42	72.73	72.84	72.84	352,434
03 Jan 2023	80.57	81.50	76.60	76.93	76.93	338,520
02 Jan 2023	-	-	-	-	-	-
01 Jan 2023	-	-	-	-	-	-
30 Dec 2022	78.73	80.67	77.71	80.26	80.26	205,909
29 Dec 2022	78.82	78.82	76.79	78.40	78.40	199,858
28 Dec 2022	79.89	79.92	77.30	78.96	78.96	207,717
27 Dec 2022	79.90	81.18	79.16	79.53	79.53	199,601
26 Dec 2022	-	-	-	-	-	-
25 Dec 2022	-	-	-	-	-	-
23 Dec 2022	78.18	80.33	77.98	79.56	79.56	237,711
22 Dec 2022	78.43	79.90	77.03	77.49	77.49	219,142
21 Dec 2022	75.99	78.61	75.80	78.29	78.29	234,624
20 Dec 2022	75.70	76.75	74.31	76.09	76.09	254,792
19 Dec 2022	74.50	76.41	73.81	75.19	75.19	69,348
18 Dec 2022	-	-	-	-	-	-
16 Dec 2022	76.37	76.57	73.33	74.29	74.29	99,205
15 Dec 2022	77.37	77.77	75.33	76.11	76.11	224,663
14 Dec 2022	75.27	77.75	74.90	77.28	77.28	292,488
13 Dec 2022	73.29	76.37	73.21	75.39	75.39	352,858
12 Dec 2022	71.79	73.99	70.25	73.17	73.17	323,553
11 Dec 2022	-	-	-	-	-	-
09 Dec 2022	71.85	72.92	70.08	71.02	71.02	356,722
08 Dec 2022	72.38	75.44	71.12	71.46	71.46	474,459
07 Dec 2022	74.55	75.38	71.75	72.01	72.01	392,236
06 Dec 2022	77.35	77.88	73.41	74.25	74.25	380,598
05 Dec 2022	79.99	82.72	76.77	76.93	76.93	346,657
04 Dec 2022	-	-	-	-	-	-
02 Dec 2022	81.47	82.22	79.65	79.98	79.98	280,235
01 Dec 2022	80.40	83.34	79.93	81.22	81.22	321,432
30 Nov 2022	79.00	81.38	78.40	80.55	80.55	287,534
29 Nov 2022	76.54	79.65	76.29	78.20	78.20	381,869
28 Nov 2022	75.93	77.84	73.60	77.24	77.24	405,033
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,405.45-94.15(-1.26%)

FTSE 25018,493.83-236.13(-1.26%)

AIM800.42-7.02(-0.87%)

GBP/EUR1.1363+0.0026(+0.22%)

GBP/USD1.2230-0.0058(-0.4745%)

BTC-GBP22,464.71-532.42(-2.32%)

Crude Oil May 23 (CL=F)

FTSE 100
7,405.45
-94.15(-1.26%)

FTSE 250
18,493.83
-236.13(-1.26%)

AIM
800.42
-7.02(-0.87%)

GBP/EUR
1.1363
+0.0026(+0.22%)

GBP/USD
1.2230
-0.0058(-0.4745%)

BTC-GBP
22,464.71
-532.42(-2.32%)