NY Mercantile - Delayed Quote USD

Crude Oil Jun 24 (CL=F)

83.66 +0.09 (+0.11%)
As of April 26 at 4:59 PM EDT. Market Open.
Currency in USD
Date Open High Low Close
Adj Close
Volume
Jul 10, 2020 39.58 40.77 38.54 40.55 40.55 393,149
Jul 9, 2020 40.87 40.99 39.27 39.62 39.62 367,386
Jul 8, 2020 40.48 41.08 40.30 40.90 40.90 286,740
Jul 7, 2020 40.68 40.95 39.90 40.62 40.62 256,596
Jul 6, 2020 40.38 41.08 39.84 40.63 40.63 373,236
Jul 2, 2020 39.78 40.74 39.46 40.65 40.65 347,096
Jul 1, 2020 39.84 40.58 39.05 39.82 39.82 407,170
Jun 30, 2020 39.64 40.08 38.85 39.27 39.27 370,059
Jun 29, 2020 37.96 39.89 37.50 39.70 39.70 343,913
Jun 26, 2020 39.09 39.35 37.79 38.49 38.49 356,712
Jun 25, 2020 38.05 39.23 37.08 38.72 38.72 451,640
Jun 24, 2020 39.99 40.54 37.31 38.01 38.01 499,490
Jun 23, 2020 40.68 41.63 39.76 40.37 40.37 368,730
Jun 22, 2020 39.18 40.70 39.12 40.46 40.46 315,264
Jun 19, 2020 38.85 40.49 38.40 39.75 39.75 64,113
Jun 18, 2020 37.74 38.97 37.11 38.84 38.84 113,384
Jun 17, 2020 37.93 38.75 37.21 37.96 37.96 239,516
Jun 16, 2020 37.05 39.06 36.38 38.38 38.38 366,323
Jun 15, 2020 36.03 37.26 34.36 37.12 37.12 387,546
Jun 12, 2020 36.26 36.99 34.48 36.26 36.26 406,508
Jun 11, 2020 39.09 39.09 35.41 36.34 36.34 513,912
Jun 10, 2020 38.50 39.91 37.73 39.60 39.60 385,868
Jun 9, 2020 38.22 39.10 37.07 38.94 38.94 396,033
Jun 8, 2020 39.41 40.44 37.96 38.19 38.19 416,639
Jun 5, 2020 37.33 39.68 37.05 39.55 39.55 396,856
Jun 4, 2020 36.76 37.62 36.38 37.41 37.41 307,612
Jun 3, 2020 36.86 38.18 35.88 37.29 37.29 494,253
Jun 2, 2020 35.56 37.06 35.28 36.81 36.81 343,483
Jun 1, 2020 35.21 35.90 34.27 35.44 35.44 385,710
May 29, 2020 33.68 35.77 32.36 35.49 35.49 443,647
May 28, 2020 32.10 34.21 31.14 33.71 33.71 440,168
May 27, 2020 34.14 34.32 31.75 32.81 32.81 415,246
May 26, 2020 33.30 34.81 32.48 34.35 34.35 466,737
May 22, 2020 33.95 34.00 30.72 33.25 33.25 429,036
May 21, 2020 33.53 34.66 33.26 33.92 33.92 372,814
May 20, 2020 31.89 33.78 31.56 33.49 33.49 406,431
May 19, 2020 32.83 33.44 31.34 32.50 32.50 430,823
May 18, 2020 29.53 33.32 29.53 31.82 31.82 89,376
May 15, 2020 27.64 29.92 27.24 29.43 29.43 108,016
May 14, 2020 25.56 27.96 25.18 27.56 27.56 160,507
May 13, 2020 25.30 26.45 24.79 25.29 25.29 150,864
May 12, 2020 24.49 26.23 24.22 25.78 25.78 212,335
May 11, 2020 24.49 25.58 23.67 24.14 24.14 179,591
May 8, 2020 23.35 24.99 23.26 24.74 24.74 205,181
May 7, 2020 24.09 26.74 22.94 23.55 23.55 310,261
May 6, 2020 25.52 26.08 22.58 23.99 23.99 381,165
May 5, 2020 21.24 25.49 21.13 24.56 24.56 387,240
May 4, 2020 19.11 21.42 18.05 20.39 20.39 311,488
May 1, 2020 19.04 20.48 18.07 19.78 19.78 403,201
Apr 30, 2020 15.64 19.44 15.45 18.84 18.84 545,344
Apr 29, 2020 13.35 16.78 12.67 15.06 15.06 554,134
Apr 28, 2020 12.96 13.69 10.07 12.34 12.34 897,087
Apr 27, 2020 16.84 16.98 11.88 12.78 12.78 623,201
Apr 24, 2020 16.78 17.97 15.64 16.94 16.94 600,220
Apr 23, 2020 14.20 18.26 13.35 16.50 16.50 833,584
Apr 22, 2020 13.12 16.18 10.26 13.78 13.78 1,235,218
Apr 21, 2020 -14.00 13.86 -16.74 10.01 10.01 2,288,230
Apr 20, 2020 17.73 17.85 -40.32 -37.63 -37.63 247,947
Apr 17, 2020 20.00 20.22 17.31 18.27 18.27 240,628
Apr 16, 2020 20.15 20.53 19.42 19.87 19.87 350,942
Apr 15, 2020 20.72 20.89 19.20 19.87 19.87 544,797
Apr 14, 2020 22.36 23.08 19.95 20.11 20.11 785,478
Apr 13, 2020 24.60 24.74 22.03 22.41 22.41 775,120
Apr 9, 2020 26.28 28.36 22.57 22.76 22.76 1,122,149
Apr 8, 2020 24.30 26.45 23.74 25.09 25.09 823,554
Apr 7, 2020 26.34 27.24 23.54 23.63 23.63 797,707
Apr 6, 2020 26.09 28.24 25.28 26.08 26.08 752,710
Apr 3, 2020 24.81 29.13 23.52 28.34 28.34 1,007,577
Apr 2, 2020 21.22 27.39 20.76 25.32 25.32 1,095,972
Apr 1, 2020 20.10 21.55 19.90 20.31 20.31 703,286
Mar 31, 2020 20.23 21.89 20.01 20.48 20.48 660,082
Mar 30, 2020 20.93 20.93 19.27 20.09 20.09 758,711
Mar 27, 2020 23.29 23.44 20.88 21.51 21.51 603,124
Mar 26, 2020 24.25 24.65 22.38 22.60 22.60 633,877
Mar 25, 2020 24.37 25.24 22.91 24.49 24.49 618,725
Mar 24, 2020 23.87 25.16 23.09 24.01 24.01 659,697
Mar 23, 2020 22.52 24.07 20.80 23.36 23.36 852,951
Mar 20, 2020 24.73 27.89 19.46 22.43 22.43 1,133,808
Mar 19, 2020 22.30 27.71 21.36 25.22 25.22 136,722
Mar 18, 2020 26.94 27.22 20.06 20.37 20.37 309,481
Mar 17, 2020 28.69 30.30 26.63 26.95 26.95 545,820
Mar 16, 2020 33.75 33.75 28.10 28.70 28.70 698,829
Mar 13, 2020 30.77 33.87 30.33 31.73 31.73 743,129
Mar 12, 2020 33.07 33.63 30.02 31.50 31.50 1,025,036
Mar 11, 2020 34.62 36.35 32.56 32.98 32.98 874,646