Singapore markets closed

Crude Oil Nov 20 (CLX20.NYM)

NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
41.26+0.04 (+0.10%)
As of 3:37PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 Sep 202041.2041.7240.5241.2641.26264,649
17 Sep 202040.4141.4839.6741.2241.22283,420
16 Sep 202038.6540.5938.6240.4140.41283,420
15 Sep 202037.6038.8237.3638.5538.55217,077
14 Sep 202037.6037.9737.1237.5637.56185,186
13 Sep 2020------
11 Sep 202037.3438.1237.0237.6537.65152,699
10 Sep 202038.1638.5337.2737.6637.66171,073
09 Sep 202037.1838.7836.6038.4138.41197,322
08 Sep 202039.8639.9636.5837.1937.19269,132
06 Sep 2020------
04 Sep 202041.6042.1939.7540.1540.15115,667
03 Sep 202041.9642.1440.6141.7241.72114,483
02 Sep 202043.3543.5141.5941.8541.85120,084
01 Sep 202043.1243.7043.0443.0843.08110,251
31 Aug 202043.3043.8942.8442.9042.9077,846
30 Aug 202043.3043.3843.2643.3343.332,460
28 Aug 202043.2743.6943.0343.2943.29102,445
27 Aug 202043.7843.8142.6843.3143.3193,846
26 Aug 202043.7444.0543.3243.6943.6980,804
25 Aug 202042.7143.8442.6343.6543.65108,406
24 Aug 202042.7243.1342.5142.9342.9384,971
23 Aug 202042.7242.9642.5842.7142.7147,654
21 Aug 202043.0143.2241.7442.6242.6284,770
20 Aug 202043.2143.2341.9443.0943.0988,325
19 Aug 202043.0843.4842.8743.3943.3974,882
18 Aug 202043.3743.6042.7643.4443.4460,421
17 Aug 202042.8343.5642.4743.4843.4864,828
16 Aug 202042.8343.0342.7442.9142.9124,656
14 Aug 202042.9443.1542.3042.6742.6765,448
13 Aug 202043.1343.3942.6942.8442.8488,124
12 Aug 202042.2443.4642.1443.2543.25101,785
11 Aug 202042.5443.4442.0842.2042.2088,928
10 Aug 202042.0142.8641.8342.5042.5073,466
09 Aug 202042.0142.2741.8342.2042.2013,355
07 Aug 202042.5442.7641.7041.8641.8679,225
06 Aug 202042.7443.1942.2542.5642.5694,403
05 Aug 202041.9943.8841.9442.7642.76102,230
04 Aug 202041.3942.5540.8042.2142.2178,247
03 Aug 202041.0041.8340.2541.6841.6861,702
02 Aug 202040.9140.9140.9140.9140.91-
31 Jul 202041.0441.1940.3140.9140.9146,423
30 Jul 202041.8541.8939.3340.6040.6070,689
29 Jul 202041.6342.0441.4341.8141.8155,603
28 Jul 202042.0842.3141.3241.5241.5240,066
27 Jul 202041.6342.1740.9042.0042.0057,802
26 Jul 202041.6441.6441.6441.6441.64-
24 Jul 202041.3441.9341.0141.6441.6441,690
23 Jul 202042.1842.6241.1441.3741.3750,707
22 Jul 202041.8242.2841.4842.1742.1730,441
21 Jul 202041.1042.7541.1042.1742.1744,851
20 Jul 202041.1141.3340.3741.2441.2430,767
19 Jul 202041.1141.1141.1141.1141.11-
17 Jul 202041.2041.3340.5841.1141.1116,067
16 Jul 202041.4841.6041.0141.2441.2417,390
15 Jul 202041.1841.7340.6841.6941.6935,754
14 Jul 202040.2041.1139.7140.8840.8824,868
13 Jul 202040.9641.1940.0840.6440.6433,723
12 Jul 202041.1041.1041.1041.1041.10-
10 Jul 202040.2341.2039.2541.1041.1032,635
09 Jul 202041.3441.3439.8540.2040.2032,810
08 Jul 202040.7441.3840.6741.2941.2931,296
07 Jul 202040.9641.2740.3440.9440.9423,200
06 Jul 202040.7441.4840.6540.9940.9935,528
05 Jul 202040.7040.7840.2241.0241.023,542
02 Jul 202040.1141.0939.8841.0241.0237,323
01 Jul 202040.1040.7539.2940.2340.2386,964
30 Jun 202040.0940.3239.2739.5839.5859,807
29 Jun 202038.4040.2038.0940.0440.0427,400
28 Jun 202038.9438.9438.9438.9438.94-
26 Jun 202039.6539.7838.3538.9438.9420,110
25 Jun 202038.7239.6737.8239.2639.2628,206
24 Jun 202040.4340.8537.9038.5638.5631,276
23 Jun 202040.9541.9140.1640.7340.7316,104
22 Jun 202039.5841.0639.4541.0441.0415,661
21 Jun 202040.1040.1040.1040.1040.10-
19 Jun 202039.4040.7538.9540.1040.1027,026
18 Jun 202038.6139.6038.0539.5139.5118,470
17 Jun 202038.6139.5838.2338.7438.7420,864
16 Jun 202038.1539.9937.5639.3039.3019,099
15 Jun 202036.6738.2735.5638.1938.1917,102
14 Jun 202037.2137.2137.2137.2137.21-
12 Jun 202037.1737.8635.5437.2137.2123,188
11 Jun 202039.6939.6936.4537.2037.2026,494
10 Jun 202039.1540.5038.5940.2140.2117,147
09 Jun 202039.0839.8138.0939.6739.6722,361
08 Jun 202040.3341.0638.8738.9438.9422,730
07 Jun 202040.2840.2840.2840.2840.28-
05 Jun 202038.4240.4338.3440.2840.2825,014
04 Jun 202037.6738.5637.5538.4438.4413,744
03 Jun 202037.6738.7437.1138.2438.2423,016
02 Jun 202036.6837.8136.5337.7137.7119,868
01 Jun 202036.2036.8935.6036.6536.6521,476
31 May 202036.6736.6736.6736.6736.67-
29 May 202035.0536.9034.0836.6736.6716,575
28 May 202033.8535.5533.1435.1535.1515,291
27 May 202035.5635.7233.6034.4234.4221,736
26 May 202034.6136.2134.3535.8835.8818,442
24 May 202034.6634.6634.6634.6634.66189
22 May 202035.3935.5132.7934.8434.8410,979
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...