CLU20.NYM - Crude Oil Sep 20

NY Mercantile - NY Mercantile Delayed Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
08 Jul 202040.6141.1640.4241.0741.0736,055,295
07 Jul 202040.7541.0140.0040.7340.7387,075
06 Jul 202040.4341.1940.2840.7640.76130,604
05 Jul 202040.4940.5939.9540.7640.7624,116
02 Jul 202039.8540.8439.5739.9239.92136,546
01 Jul 202039.8840.6139.1139.3439.34162,339
30 Jun 202039.7640.1238.9639.8139.81166,758
29 Jun 202038.1239.9937.6938.6538.65130,988
28 Jun 202038.6538.6538.6538.6538.65-
26 Jun 202039.2339.5037.9638.9138.91118,609
25 Jun 202038.2639.3837.3238.2138.21127,340
24 Jun 202040.1640.6837.5240.5140.51152,086
23 Jun 202040.7841.7439.9040.8540.8595,555
22 Jun 202039.1040.9039.1039.9339.9394,570
21 Jun 202039.9339.9339.9339.9339.93-
19 Jun 202039.1940.6738.6639.2339.23132,158
18 Jun 202038.2239.3437.6238.4038.40102,128
17 Jun 202038.3639.2037.7138.8738.8797,311
16 Jun 202037.4739.5837.3438.2938.2942,874,718
15 Jun 202036.6037.8035.0136.7836.78101,950
14 Jun 202036.7836.7836.7836.7836.78-
12 Jun 202036.7437.4735.0436.8136.8190,736
11 Jun 202039.4539.4735.9739.9739.97147,017
10 Jun 202038.9440.2838.2439.3839.3882,417
09 Jun 202038.7039.5237.6138.6538.6588,376
08 Jun 202039.9140.8938.5140.0340.03109,161
07 Jun 202040.0340.0340.0340.0340.03-
05 Jun 202038.0040.1237.9539.4739.4740,122,806
04 Jun 202037.2938.1837.0237.8737.8771,476
03 Jun 202037.3338.6036.5837.3537.35106,145
02 Jun 202036.1537.5335.9836.1736.1779,028
01 Jun 202035.7836.5635.0536.2036.2082,331
31 May 202036.2036.2036.2036.2036.20-
29 May 202034.4836.4633.2534.4934.4995,511
28 May 202033.0134.9932.1833.6933.6980,691
27 May 202035.0035.1232.7535.2435.2479,692
26 May 202034.9835.5834.2534.9334.9330,950,180
24 May 202033.9633.9933.7433.8733.8723,176
22 May 202032.9034.5032.4034.3534.3535,078,074
21 May 202034.5735.4234.2834.8434.8433,082,871
20 May 202033.2234.6432.7334.4634.4624,323,918
19 May 202032.7933.5032.4532.7632.7630,880,367
18 May 202031.4733.9031.4733.6933.6938,880,964
17 May 202030.8531.5330.7031.4631.4676,198
15 May 202029.4730.9629.3530.8830.8830,470,903
14 May 202027.7929.7527.7529.5929.5932,667,059
13 May 202028.0628.8327.4328.1128.1129,468,676
12 May 202028.0528.9627.8227.8527.8534,187,458
11 May 202029.1029.6527.9828.4028.4036,301,505
10 May 202029.2829.3528.9629.2729.2712,803
08 May 202028.3129.5627.9029.3429.3428,287,974
07 May 202028.1730.0227.2727.8027.8034,730,640
06 May 202029.0729.9727.3927.8527.8530,265,541
05 May 202026.8330.6026.8030.4330.4336,231,726
04 May 202025.4326.9124.5825.6925.6986,698
03 May 202025.6925.6925.6925.6925.69-
01 May 202026.2527.6225.1526.3726.3793,442
30 Apr 202024.5727.0524.4124.5024.50134,674
29 Apr 202023.7025.2423.4223.7723.77106,099
28 Apr 202024.0325.1923.3423.7023.7038,784,285
27 Apr 202025.1225.1523.3624.1024.1027,615,919
26 Apr 202025.6225.7525.5125.5225.5238,536
24 Apr 202027.0927.1025.4325.9325.9323,157,490
23 Apr 202026.1427.4825.5826.7326.7327,339,770
22 Apr 202024.6327.2021.9923.4323.43123,690
21 Apr 202030.4330.6122.7725.9025.9065,530,814
20 Apr 202031.8031.8129.2030.4530.4524,567,735
19 Apr 202032.0932.0931.7631.7631.769,762
17 Apr 202032.9533.0531.9732.2032.2012,730,606
16 Apr 202033.1833.1831.2733.0733.079,220,454
15 Apr 202034.9734.9732.2632.6532.659,456,789
14 Apr 202035.9635.9734.2435.1135.1115,106,986
13 Apr 202035.0035.4733.3935.4735.4710,171,058
12 Apr 202034.6134.6133.5034.1334.13139,900
09 Apr 202034.1636.1533.0333.7733.7714,144,983
08 Apr 202034.4634.7333.4034.6434.6414,347,021
07 Apr 202034.0434.7633.2033.4333.4353,159
06 Apr 202033.5834.2032.9634.2034.208,807,035
05 Apr 202033.3733.3733.3733.3733.37-
03 Apr 202030.6734.0830.3634.0034.0026,614,269
02 Apr 202029.7432.9429.6630.9030.9026,961,273
01 Apr 202030.8130.9129.1629.5129.5110,972,144
31 Mar 202031.8932.0430.6830.9030.907,506,031
30 Mar 202031.2931.5129.9631.2631.269,919,254
29 Mar 202030.9531.3530.9431.2131.2151,284
27 Mar 202031.3331.6930.6231.6831.6811,331,085
26 Mar 202031.4731.8030.5031.0831.088,727,266
25 Mar 202031.0731.8029.9531.1231.1210,819,659
24 Mar 202030.4731.1629.5830.8730.878,192,552
23 Mar 202028.4430.2828.0630.2230.2212,446,367
22 Mar 202028.3628.3626.9727.2227.22137,089
20 Mar 202031.1232.5527.8329.0629.0621,038,226
19 Mar 202026.7631.1426.7630.5430.5422,399,400
18 Mar 202031.0631.0825.3428.4928.4929,714,733
17 Mar 202032.6833.0730.2330.4430.4412,990,933
16 Mar 202035.2435.2431.3334.3634.3670,121
15 Mar 202034.3634.3634.3634.3634.36-
13 Mar 202034.1036.4533.3734.4334.4375,715
12 Mar 202034.2235.1033.3733.6233.6229,445,661
11 Mar 202036.6438.2735.1836.5636.5664,583
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...