CLV21.NYM - Crude Oil Oct 21

NY Mercantile - NY Mercantile Delayed Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
08 Jul 202042.4642.4642.4542.4542.45254
07 Jul 202041.9841.9841.9841.9841.98399
06 Jul 202041.9441.9441.9441.8641.86618
05 Jul 202041.8641.8641.8641.8641.8692
02 Jul 202041.1941.1941.1941.1941.19494
01 Jul 202040.6540.6540.6540.6540.65834
30 Jun 202041.2641.2641.2641.2641.261,144
29 Jun 202040.2840.2840.2840.2840.28800
28 Jun 202040.2840.2840.2840.2840.28-
26 Jun 202040.5640.5640.5640.5640.56477
25 Jun 202039.9139.9139.9139.9139.91689
24 Jun 202041.4441.4441.4441.4441.44754
23 Jun 202042.0042.0041.8841.7641.76510
22 Jun 202041.0341.0341.0341.0341.03633
21 Jun 202041.0341.0341.0341.0341.03-
19 Jun 202040.7540.7540.7540.7440.74526
18 Jun 202040.0640.7939.9940.3540.35196
17 Jun 202041.0441.0441.0441.0441.04356
16 Jun 2020------
15 Jun 202039.7639.7639.7639.2839.28379
14 Jun 202039.2839.2839.2839.2839.28-
12 Jun 202037.8739.7237.8739.2839.28455
11 Jun 202041.4741.4741.4741.4741.47624
10 Jun 202040.8840.9740.8841.1741.17376
09 Jun 202040.5140.5140.5140.5140.51532
08 Jun 202041.6941.6940.9241.6541.65231
07 Jun 202041.6541.6541.6541.6541.65-
05 Jun 2020------
04 Jun 202040.2740.2740.2740.2740.27540
03 Jun 202039.7139.7139.7139.7139.71394
02 Jun 202039.1139.1139.1139.1939.19699
01 Jun 202039.3139.3139.3139.3139.31218
31 May 202039.3139.3139.3139.3139.31-
29 May 202038.2338.5038.2338.2138.21370
28 May 202037.8538.4037.8537.6637.66314
27 May 202038.4638.4638.4638.4638.46221
26 May 2020------
24 May 202037.3837.3837.3837.3837.38-
22 May 202036.8636.8636.8636.8636.86213
21 May 202037.4737.4737.4737.4737.47471
20 May 202037.4637.5037.0437.4137.41552
19 May 202037.3637.3637.3637.3637.36900
18 May 202036.3337.0036.3337.0037.001,216
17 May 202035.9635.9635.4335.4935.4980
15 May 2020------
14 May 202033.8433.8433.8433.8433.84158
13 May 202033.7033.7733.7033.7733.77557
12 May 202033.5033.5033.5033.5033.5034
11 May 202034.3334.5634.1134.5634.561,465
10 May 202035.4035.4035.4035.4035.40-
08 May 202034.4534.7534.4534.7534.75873
07 May 202034.5034.5034.5034.5034.50411
06 May 202035.2435.4533.8033.8033.80150
05 May 202034.3034.6434.3034.6434.64758
04 May 202033.7833.7833.7833.7833.781
03 May 202033.1833.1833.1833.1833.18-
01 May 202033.5533.5533.5534.3234.32142
30 Apr 202034.9135.0033.3032.8232.82616
29 Apr 202032.7032.7032.7032.6532.65266
28 Apr 202032.1033.0332.1032.3532.35415
27 Apr 202032.3332.3332.3332.3332.33396
26 Apr 202032.8732.8732.8732.8732.87-
24 Apr 202033.6033.7833.3033.7833.781,566
23 Apr 202034.0134.0133.0933.0933.09764
22 Apr 202031.2534.1931.2531.9031.90479
21 Apr 202035.5035.5032.5032.9632.963,385
20 Apr 202036.4036.7136.3136.3536.35122
19 Apr 202036.5936.5936.5936.5936.59-
17 Apr 202036.6836.7736.6836.7736.77188
16 Apr 202036.1236.1236.1036.1036.10304
15 Apr 202037.5037.5636.5036.5036.50654
14 Apr 202038.2838.9938.2837.8837.88175
13 Apr 202037.5038.2837.0038.2838.28787
12 Apr 202036.7936.7936.7936.7936.79-
09 Apr 202037.5038.0036.5036.7536.752,421
08 Apr 202038.0038.0037.0037.0237.02932
07 Apr 202037.5037.5037.5036.5936.59380
06 Apr 202037.0037.0037.0036.1936.19379
05 Apr 202036.1936.1936.1936.1936.19-
03 Apr 202036.0036.0036.0036.0036.00144
02 Apr 202038.0038.0036.0036.0236.02646
01 Apr 202036.0036.0036.0036.0036.0071
31 Mar 202037.2137.2137.2137.2137.21154
30 Mar 202036.8036.9036.8036.9036.90939
29 Mar 202036.9436.9436.9436.9436.94-
27 Mar 202036.2436.2436.2436.2436.2459
26 Mar 202036.8836.8836.8836.8836.8835
25 Mar 202036.0236.0236.0236.0236.022,562
24 Mar 202036.0036.0035.7735.7835.781,595
23 Mar 202033.8033.8033.5033.7833.7874
22 Mar 202033.8033.8033.5033.5033.506
20 Mar 202035.3635.3635.3635.3635.3690
19 Mar 202034.3634.5234.3634.4834.482,438
18 Mar 202036.9836.9836.9836.9836.98108
17 Mar 202037.2737.2737.2737.2737.2717
16 Mar 202039.7939.7939.7939.7939.7926
15 Mar 202039.7939.7939.7939.7939.79-
13 Mar 202040.5040.5040.5040.5040.5040
12 Mar 202040.0040.0040.0041.4541.45380
11 Mar 202041.9841.9841.9841.9841.9822
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...