Crude Oil Apr 21 (CL=F)

NY Mercantile - NY Mercantile Delayed Price. Currency in USD

Add to watchlist

62.60+1.10 (+1.79%)

As of 9:44PM EST. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 28, 2021	61.95	62.92	61.84	62.60	62.60	28,335
Feb 26, 2021	63.46	63.57	61.34	61.50	61.50	510,357
Feb 25, 2021	63.39	63.81	62.65	63.53	63.53	510,357
Feb 24, 2021	61.29	63.51	60.97	63.22	63.22	489,933
Feb 23, 2021	62.16	63.00	60.67	61.67	61.67	570,677
Feb 22, 2021	58.88	61.84	58.82	61.49	61.49	505,773
Feb 21, 2021	-	-	-	-	-	-
Feb 19, 2021	60.20	60.29	58.59	59.24	59.24	102,427
Feb 18, 2021	61.68	62.26	59.79	60.52	60.52	132,035
Feb 17, 2021	60.24	61.73	59.43	61.14	61.14	335,419
Feb 16, 2021	59.98	60.95	59.33	60.05	60.05	602,332
Feb 14, 2021	-	-	-	-	-	-
Feb 12, 2021	57.94	59.82	57.41	59.47	59.47	480,822
Feb 11, 2021	58.40	58.71	57.84	58.24	58.24	380,445
Feb 10, 2021	58.45	58.91	58.08	58.68	58.68	457,535
Feb 09, 2021	58.11	58.62	57.27	58.36	58.36	514,698
Feb 08, 2021	57.06	58.14	57.00	57.97	57.97	399,724
Feb 07, 2021	-	-	-	-	-	-
Feb 05, 2021	56.46	57.29	56.43	56.85	56.85	400,833
Feb 04, 2021	55.96	56.58	55.30	56.23	56.23	381,404
Feb 03, 2021	55.05	56.33	54.81	55.69	55.69	448,693
Feb 02, 2021	53.48	55.26	53.45	54.76	54.76	463,718
Feb 01, 2021	51.99	53.74	51.64	53.55	53.55	416,067
Jan 31, 2021	-	-	-	-	-	-
Jan 29, 2021	52.15	53.25	51.93	52.20	52.20	410,914
Jan 28, 2021	52.65	53.58	52.04	52.34	52.34	411,406
Jan 27, 2021	52.76	53.30	51.85	52.85	52.85	442,376
Jan 26, 2021	52.91	53.25	52.29	52.61	52.61	314,538
Jan 25, 2021	52.17	52.95	51.82	52.77	52.77	349,076
Jan 24, 2021	-	-	-	-	-	-
Jan 22, 2021	53.10	53.16	51.44	52.27	52.27	437,484
Jan 21, 2021	52.93	53.41	52.75	53.13	53.13	352,397
Jan 20, 2021	53.13	53.79	53.05	53.24	53.24	400,301
Jan 19, 2021	52.00	53.13	51.76	52.98	52.98	125,964
Jan 17, 2021	-	-	-	-	-	-
Jan 15, 2021	53.80	53.83	51.83	52.36	52.36	165,668
Jan 14, 2021	52.84	53.75	52.24	53.57	53.57	390,087
Jan 13, 2021	53.31	53.93	52.58	52.91	52.91	429,898
Jan 12, 2021	52.18	53.45	52.07	53.21	53.21	400,200
Jan 11, 2021	52.58	52.70	51.50	52.25	52.25	394,822
Jan 10, 2021	-	-	-	-	-	-
Jan 08, 2021	50.93	52.75	50.81	52.24	52.24	499,416
Jan 07, 2021	50.53	51.28	50.39	50.83	50.83	369,292
Jan 06, 2021	49.82	50.94	49.48	50.63	50.63	509,365
Jan 05, 2021	47.38	50.20	47.24	49.93	49.93	643,191
Jan 04, 2021	48.40	49.83	47.18	47.62	47.62	528,525
Jan 03, 2021	-	-	-	-	-	-
Dec 31, 2020	48.35	48.58	47.77	48.52	48.52	181,894
Dec 30, 2020	48.13	48.66	47.61	48.40	48.40	266,957
Dec 29, 2020	47.72	48.35	47.68	48.00	48.00	213,778
Dec 28, 2020	48.23	48.96	47.50	47.62	47.62	238,462
Dec 27, 2020	-	-	-	-	-	-
Dec 24, 2020	-	-	-	-	-	-
Dec 23, 2020	46.79	48.50	46.16	48.12	48.12	344,306
Dec 22, 2020	47.93	47.96	46.60	47.02	47.02	295,737
Dec 21, 2020	48.54	48.61	46.18	47.74	47.74	478,098
Dec 20, 2020	-	-	-	-	-	-
Dec 18, 2020	48.43	49.28	48.10	49.10	49.10	83,711
Dec 17, 2020	47.85	48.59	47.81	48.36	48.36	96,536
Dec 16, 2020	47.60	47.94	47.17	47.82	47.82	275,331
Dec 15, 2020	46.99	47.73	46.54	47.62	47.62	311,169
Dec 14, 2020	46.73	47.44	45.69	46.99	46.99	403,543
Dec 13, 2020	-	-	-	-	-	-
Dec 11, 2020	46.97	47.29	46.34	46.57	46.57	367,305
Dec 10, 2020	45.69	47.74	45.52	46.78	46.78	447,529
Dec 09, 2020	45.60	46.24	44.95	45.52	45.52	434,976
Dec 08, 2020	45.66	45.93	45.14	45.60	45.60	332,641
Dec 07, 2020	46.15	46.54	45.36	45.76	45.76	348,871
Dec 06, 2020	-	-	-	-	-	-
Dec 04, 2020	45.64	46.68	45.61	46.26	46.26	335,453
Dec 03, 2020	44.99	45.84	44.66	45.64	45.64	350,768
Dec 02, 2020	44.38	45.92	43.92	45.28	45.28	368,854
Dec 01, 2020	45.08	45.70	44.12	44.55	44.55	314,919
Nov 30, 2020	45.34	45.80	44.42	45.34	45.34	370,755
Nov 29, 2020	-	-	-	-	-	-
Nov 27, 2020	-	-	-	-	-	-
Nov 25, 2020	44.82	46.26	44.73	45.71	45.71	417,182
Nov 24, 2020	42.84	45.20	42.82	44.91	44.91	418,527
Nov 23, 2020	42.46	43.36	42.29	43.06	43.06	300,717
Nov 22, 2020	-	-	-	-	-	-
Nov 20, 2020	41.70	42.32	41.51	42.15	42.15	276,340
Nov 19, 2020	41.61	41.98	41.08	41.74	41.74	88,144
Nov 18, 2020	41.35	42.46	41.08	41.82	41.82	107,013
Nov 17, 2020	41.44	41.69	40.57	41.43	41.43	243,677
Nov 16, 2020	40.17	42.09	40.15	41.34	41.34	378,785
Nov 15, 2020	-	-	-	-	-	-
Nov 13, 2020	40.94	40.94	40.06	40.13	40.13	338,187
Nov 12, 2020	41.47	42.19	40.87	41.12	41.12	401,031
Nov 11, 2020	41.79	43.06	41.32	41.45	41.45	443,772
Nov 10, 2020	39.91	41.84	39.41	41.36	41.36	457,045
Nov 09, 2020	37.34	41.33	37.16	40.29	40.29	622,921
Nov 08, 2020	-	-	-	-	-	-
Nov 06, 2020	38.54	38.61	37.06	37.14	37.14	411,026
Nov 05, 2020	39.17	39.35	38.27	38.79	38.79	298,366
Nov 04, 2020	38.15	39.25	37.26	39.15	39.15	437,000
Nov 03, 2020	37.03	38.32	36.57	37.66	37.66	410,611
Nov 02, 2020	35.24	37.15	33.64	36.81	36.81	489,204
Oct 31, 2020	-	-	-	-	-	-
Oct 29, 2020	36.07	36.60	35.21	35.79	35.79	388,971
Oct 28, 2020	37.39	37.76	34.92	36.17	36.17	568,816
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P Futures3,843.75+34.50(+0.91%)

Dow Futures31,153.00+241.00(+0.78%)

Nasdaq Futures13,066.75+155.75(+1.21%)

Crude Oil Apr 21 (CL=F)

S&P Futures
3,843.75
+34.50(+0.91%)

Dow Futures
31,153.00
+241.00(+0.78%)

Nasdaq Futures
13,066.75
+155.75(+1.21%)