UK markets open in 6 hours 3 minutes

Crude Oil Nov 21 (CL=F)

NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
73.18-0.12 (-0.16%)
As of 8:47PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
23 Sept 202173.2473.3373.1573.1873.184,859
22 Sept 202170.8572.3070.6472.2372.23393,403
21 Sept 202170.5971.6369.6770.5670.56393,403
20 Sept 202171.9272.0869.8670.2970.2975,837
17 Sept 202172.6272.7271.2171.9771.97119,933
16 Sept 202172.6572.9971.5372.6172.61298,412
15 Sept 202170.7673.1470.6572.6172.61418,665
14 Sept 202170.6471.2269.9870.4670.46414,231
13 Sept 202169.7470.9769.5170.4570.45390,939
10 Sept 202167.9769.9667.6869.7269.72411,079
09 Sept 202169.3669.8967.5668.1468.14556,451
08 Sept 202168.3769.7568.3169.3069.30389,325
07 Sept 202169.1169.4867.6468.3568.35481,704
03 Sept 202169.7670.5369.0569.2969.29313,086
02 Sept 202168.2970.6167.8469.9969.99403,314
01 Sept 202168.5569.2467.1268.5968.59399,497
31 Aug 202169.1869.3468.1668.5068.50325,853
30 Aug 202169.3069.6467.6769.2169.21360,797
27 Aug 202167.7569.0567.5268.7468.74326,056
26 Aug 202168.0068.3167.0267.4267.42344,286
25 Aug 202167.6368.5466.9268.3668.36353,742
24 Aug 202165.5467.8065.4167.5467.54335,888
23 Aug 202161.9666.0061.7465.6465.64397,290
20 Aug 202164.0564.1062.1162.3262.32365,009
19 Aug 202164.5864.7662.6363.6963.6988,237
18 Aug 202166.5867.4864.3465.4665.46121,197
17 Aug 202167.4367.7266.3366.5966.59235,303
16 Aug 202168.1368.1465.7367.2967.29334,844
13 Aug 202168.9169.2267.7768.4468.44272,033
12 Aug 202169.3669.6268.4669.0969.09352,465
11 Aug 202168.5169.4566.6769.2569.25513,292
10 Aug 202166.8568.9066.5668.2968.29452,126
09 Aug 202167.8867.9065.1566.4866.48598,381
06 Aug 202169.1470.1867.8068.2868.28537,136
05 Aug 202168.0669.3567.6169.0969.09416,331
04 Aug 202170.3270.8167.8568.1568.15582,924
03 Aug 202171.5271.9669.1970.5670.56509,938
02 Aug 202173.9173.9570.5571.2671.26448,200
30 Jul 202173.4174.2372.9373.9573.95303,700
29 Jul 202172.4073.6872.2673.6273.62294,462
28 Jul 202171.9072.6071.7072.3972.39318,911
27 Jul 202172.2272.3371.0871.6571.65333,123
26 Jul 202172.1872.4370.5671.9171.91395,743
23 Jul 202171.7172.2171.3972.0772.07274,778
22 Jul 202170.2272.0369.8671.9171.91435,181
21 Jul 202166.4570.5166.4470.3070.30503,030
20 Jul 202166.6067.6565.2167.4267.42561,629
19 Jul 202171.4971.6765.6366.4266.4282,565
16 Jul 202171.4872.3070.4171.8171.81133,926
15 Jul 202172.9672.9671.4071.6571.65368,679
14 Jul 202175.1775.4472.2173.1373.13528,360
13 Jul 202174.1875.5273.6875.2575.25444,078
12 Jul 202174.7474.9373.1674.1074.10397,931
09 Jul 202173.2674.7672.7274.5674.56422,154
08 Jul 202172.1773.2670.7672.9472.94529,690
07 Jul 202173.8574.8671.0772.2072.20607,971
06 Jul 202175.3576.9872.9473.3773.37714,044
02 Jul 202175.0275.6274.4175.1675.16377,531
01 Jul 202173.5076.2273.3975.2375.23615,678
30 Jun 202173.4774.1472.8273.4773.47383,626
29 Jun 202172.7873.8171.9772.9872.98321,448
28 Jun 202173.9974.4572.6272.9172.91354,701
25 Jun 202173.3274.1872.8574.0574.05364,721
24 Jun 202173.2873.6172.3273.3073.30334,833
23 Jun 202172.9174.2572.8273.0873.08429,207
22 Jun 202173.4173.9572.9473.0673.06498,555
21 Jun 202171.5273.9671.1573.6673.66123,662
18 Jun 202171.1072.1770.1671.6471.64139,584
17 Jun 202171.6572.3069.7771.0471.04373,780
16 Jun 202172.4572.9971.6172.1572.15426,775
15 Jun 202171.1672.4970.8172.1272.12336,035
14 Jun 202170.6571.7870.6570.8870.88319,639
11 Jun 202170.1071.2469.6870.9170.91563,575
10 Jun 202169.7670.6568.6870.2970.29492,464
09 Jun 202170.0170.6269.4669.9669.96410,820
08 Jun 202169.2970.2768.4770.0570.05441,302
07 Jun 202169.5270.0068.9369.2369.23365,621
04 Jun 202168.9169.7668.3369.6269.62326,250
03 Jun 202168.7669.4068.1968.8168.81351,367
02 Jun 202167.9969.0067.7868.8368.83332,995
01 Jun 202166.6868.8766.4167.7267.72570,985
28 May 202166.9567.5266.1766.3266.32390,461
27 May 202166.1666.9265.4766.8566.85337,542
26 May 202166.0466.4365.2566.2166.21376,207
25 May 202166.0266.5165.4166.0766.07497,394
24 May 202163.8766.1463.6366.0566.05466,647
21 May 202161.8964.0761.5663.5863.58530,831
20 May 202163.3963.9661.8962.0562.05524,168
19 May 202165.2865.3561.9563.3663.36101,902
18 May 202166.3367.0164.1165.4965.49167,348
17 May 202165.5066.4364.8366.2766.27268,476
14 May 202163.8365.6263.3365.3765.37383,749
13 May 202165.7565.8163.0963.8263.82547,691
12 May 202165.4666.6364.9766.0866.08508,519
11 May 202164.9065.5063.6865.2865.28514,949
10 May 202165.5765.7563.9564.9264.92448,337
07 May 202164.9065.2463.9064.9064.90431,417
06 May 202165.2765.9864.5064.7164.71389,214
05 May 202166.4566.7664.9265.6365.63460,066
04 May 202164.5366.1964.2965.6965.69370,208
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...