NY Mercantile - Delayed Quote USD

Crude Oil Feb 25 (CLG25.NYM)

76.60 +0.26 (+0.34%)
As of 12:31 AM EDT. Market Open.
Currency in USD
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 76.61 76.61 76.60 76.60 76.60 127
Apr 22, 2024 76.13 76.45 75.50 76.34 76.34 3,923
Apr 19, 2024 77.50 79.00 76.35 76.68 76.68 3,923
Apr 18, 2024 77.39 77.39 76.68 76.90 76.90 2,275
Apr 17, 2024 78.84 78.95 77.06 77.08 77.08 3,514
Apr 16, 2024 79.12 79.19 78.62 78.98 78.98 1,035
Apr 15, 2024 78.87 79.00 77.97 78.84 78.84 2,027
Apr 12, 2024 78.84 80.14 78.78 78.87 78.87 3,070
Apr 11, 2024 78.88 78.88 78.19 78.37 78.37 1,694
Apr 10, 2024 78.09 78.85 77.84 78.73 78.73 3,464
Apr 9, 2024 78.66 78.86 77.85 78.02 78.02 2,875
Apr 8, 2024 78.45 79.12 77.92 78.59 78.59 5,395
Apr 5, 2024 78.73 79.42 78.72 78.90 78.90 2,582
Apr 4, 2024 78.20 79.03 77.74 78.86 78.86 4,822
Apr 3, 2024 77.61 78.12 77.40 77.96 77.96 2,050
Apr 2, 2024 76.81 77.38 76.77 77.32 77.32 1,586
Apr 1, 2024 76.65 76.80 76.14 76.59 76.59 2,236
Mar 28, 2024 75.78 76.60 75.78 76.57 76.57 1,862
Mar 27, 2024 75.22 75.71 74.98 75.64 75.64 3,911
Mar 26, 2024 76.02 76.18 75.54 75.74 75.74 750
Mar 25, 2024 75.32 75.99 75.28 75.92 75.92 884
Mar 22, 2024 75.14 75.55 74.99 75.00 75.00 1,205
Mar 21, 2024 75.87 75.87 75.08 75.53 75.53 1,216
Mar 20, 2024 76.26 76.26 75.15 75.49 75.49 2,032
Mar 19, 2024 75.91 76.45 75.88 76.27 76.27 4,288
Mar 18, 2024 75.10 76.04 75.10 76.03 76.03 2,132
Mar 15, 2024 74.83 75.23 74.63 75.21 75.21 1,150
Mar 14, 2024 74.20 75.00 74.18 74.99 74.99 2,502
Mar 13, 2024 72.89 74.13 72.79 74.06 74.06 1,243
Mar 12, 2024 73.12 73.30 72.52 72.66 72.66 5,971
Mar 11, 2024 72.32 73.05 72.05 72.86 72.86 799
Mar 8, 2024 73.45 73.54 72.24 72.48 72.48 3,479
Mar 7, 2024 72.83 73.25 72.44 73.03 73.03 1,669
Mar 6, 2024 72.22 73.50 72.22 72.87 72.87 1,173
Mar 5, 2024 72.75 72.75 72.19 72.33 72.33 1,668
Mar 4, 2024 72.86 73.14 72.49 72.98 72.98 2,397
Mar 1, 2024 72.78 73.43 72.75 72.99 72.99 1,221
Feb 29, 2024 72.49 72.69 72.11 72.15 72.15 1,112
Feb 28, 2024 72.61 73.16 72.32 72.50 72.50 1,033
Feb 27, 2024 72.35 72.90 72.35 72.90 72.90 662
Feb 26, 2024 71.48 72.70 71.48 72.30 72.30 1,316
Feb 23, 2024 72.58 72.58 71.53 71.67 71.67 1,428
Feb 22, 2024 72.71 72.90 71.94 72.87 72.87 848
Feb 21, 2024 72.34 72.57 71.85 72.46 72.46 1,377
Feb 20, 2024 73.31 73.31 72.17 72.17 72.17 1,031
Feb 16, 2024 72.82 73.24 72.28 73.22 73.22 1,360
Feb 15, 2024 72.08 73.35 72.08 72.85 72.85 761
Feb 14, 2024 73.63 73.69 72.20 72.21 72.21 1,154
Feb 13, 2024 73.31 73.34 72.80 73.01 73.01 3,968
Feb 12, 2024 72.67 72.88 72.67 72.86 72.86 1,366
Feb 9, 2024 72.31 72.80 72.18 72.80 72.80 676
Feb 8, 2024 71.03 72.29 70.70 72.25 72.25 1,208
Feb 7, 2024 70.28 70.85 70.28 70.78 70.78 564
Feb 6, 2024 70.24 70.73 69.84 70.36 70.36 454
Feb 5, 2024 69.81 70.20 69.33 70.09 70.09 610
Feb 2, 2024 70.62 70.70 69.27 69.42 69.42 1,527
Feb 1, 2024 72.19 72.30 70.41 70.43 70.43 1,300
Jan 31, 2024 73.18 73.20 71.88 72.03 72.03 1,207
Jan 30, 2024 72.90 73.64 72.87 73.53 73.53 1,164
Jan 29, 2024 74.00 74.37 72.57 72.71 72.71 614
Jan 26, 2024 72.27 73.62 72.27 73.59 73.59 2,832
Jan 25, 2024 71.85 73.06 71.85 73.06 73.06 1,848
Jan 24, 2024 71.44 71.82 70.98 71.55 71.55 573
Jan 23, 2024 71.68 71.70 70.91 71.10 71.10 1,508
Jan 22, 2024 70.38 71.90 70.38 71.44 71.44 1,439
Jan 19, 2024 69.99 69.99 69.55 69.97 69.97 496
Jan 18, 2024 71.02 71.02 70.67 70.67 70.67 560
Jan 17, 2024 69.75 69.75 69.75 69.75 69.75 1,180
Jan 16, 2024 69.88 70.19 69.88 69.99 69.99 1,185
Jan 12, 2024 70.68 70.68 70.33 70.39 70.39 1,291
Jan 11, 2024 69.28 69.71 69.28 69.69 69.69 2,121
Jan 10, 2024 69.10 69.17 69.10 69.16 69.16 3,264
Jan 9, 2024 69.34 69.83 69.33 69.56 69.56 2,642
Jan 8, 2024 69.58 69.58 68.70 68.74 68.74 2,869
Jan 5, 2024 70.60 71.11 70.17 70.83 70.83 999
Jan 4, 2024 70.42 70.42 68.89 69.91 69.91 938
Jan 3, 2024 68.23 70.60 68.09 70.60 70.60 563
Jan 2, 2024 70.58 70.58 68.45 68.84 68.84 781
Dec 29, 2023 69.77 70.01 69.60 69.60 69.60 1,229
Dec 28, 2023 69.83 70.06 69.83 69.83 69.83 846
Dec 27, 2023 72.82 72.94 71.60 71.80 71.80 2,190
Dec 26, 2023 72.50 73.05 72.46 72.46 72.46 1,289
Dec 22, 2023 72.62 72.62 71.13 71.13 71.13 1,135
Dec 21, 2023 72.48 72.48 71.42 71.85 71.85 533
Dec 20, 2023 73.09 73.47 72.26 72.45 72.45 627
Dec 19, 2023 72.38 73.34 72.34 72.61 72.61 2,141
Dec 18, 2023 71.70 72.80 71.03 71.76 71.76 684
Dec 15, 2023 70.40 71.70 70.29 71.00 71.00 688
Dec 14, 2023 70.01 71.47 70.01 71.18 71.18 846
Dec 13, 2023 69.50 69.50 69.40 69.44 69.44 4,612
Dec 12, 2023 68.50 68.53 68.41 68.44 68.44 2,034
Dec 11, 2023 70.01 70.45 70.01 70.45 70.45 3,964
Dec 8, 2023 70.25 70.25 69.84 69.94 69.94 1,783
Dec 7, 2023 68.34 68.71 68.30 68.71 68.71 2,030
Dec 6, 2023 68.83 68.83 68.83 68.83 68.83 1,354
Dec 5, 2023 71.75 71.75 70.80 70.80 70.80 702
Dec 4, 2023 71.00 71.61 70.97 71.61 71.61 453
Dec 1, 2023 72.52 73.30 71.41 71.41 71.41 176
Nov 30, 2023 74.70 74.70 72.05 72.51 72.51 244
Nov 29, 2023 73.19 74.25 73.19 74.25 74.25 78
Nov 28, 2023 73.19 73.19 73.19 73.19 73.19 134
Nov 27, 2023 72.25 72.25 72.25 72.25 72.25 312
Nov 24, 2023 72.63 72.63 72.63 72.63 72.63 88
Nov 22, 2023 73.55 73.55 73.55 73.55 73.55 166
Nov 21, 2023 73.55 74.15 73.55 74.15 74.15 277
Nov 20, 2023 74.35 74.42 74.18 74.18 74.18 226
Nov 17, 2023 72.86 72.86 72.86 72.86 72.86 59
Nov 16, 2023 73.49 73.49 70.68 70.68 70.68 432
Nov 15, 2023 73.30 73.30 73.30 73.30 73.30 246
Nov 14, 2023 74.00 74.28 73.69 73.71 73.71 981
Nov 13, 2023 73.99 73.99 73.99 73.99 73.99 45
Nov 10, 2023 73.11 73.11 73.11 73.11 73.11 69
Nov 9, 2023 72.06 72.06 72.06 72.06 72.06 234
Nov 8, 2023 71.55 71.55 71.55 71.55 71.55 552
Nov 7, 2023 72.91 72.91 72.91 72.91 72.91 94
Nov 6, 2023 76.25 76.25 75.74 75.74 75.74 178
Nov 3, 2023 74.93 74.93 74.93 74.93 74.93 85
Nov 2, 2023 75.48 76.16 75.06 76.16 76.16 81
Nov 1, 2023 74.64 74.64 74.64 74.64 74.64 95
Oct 31, 2023 74.92 75.17 74.92 74.92 74.92 85
Oct 30, 2023 75.43 75.43 75.43 75.43 75.43 471
Oct 27, 2023 77.25 77.25 77.25 77.25 77.25 274
Oct 26, 2023 76.08 76.08 76.08 76.08 76.08 300
Oct 25, 2023 77.24 77.24 77.24 77.24 77.24 214
Oct 24, 2023 76.87 76.91 75.92 75.92 75.92 224
Oct 23, 2023 76.46 76.46 76.46 76.46 76.46 104
Oct 20, 2023 77.43 77.43 77.43 77.43 77.43 358
Oct 19, 2023 77.84 77.84 77.84 77.84 77.84 723
Oct 18, 2023 77.82 77.82 77.82 77.82 77.82 275
Oct 17, 2023 76.87 76.87 76.87 76.87 76.87 66
Oct 16, 2023 76.61 76.61 76.61 76.61 76.61 90
Oct 13, 2023 77.07 77.07 77.07 77.07 77.07 309
Oct 12, 2023 74.46 74.46 74.46 74.46 74.46 366
Oct 11, 2023 74.54 74.54 74.54 74.54 74.54 644
Oct 10, 2023 74.80 74.80 74.80 74.80 74.80 201
Oct 9, 2023 74.14 74.25 73.92 74.25 74.25 195
Oct 6, 2023 71.80 72.25 71.80 72.25 72.25 290
Oct 5, 2023 72.05 72.05 72.05 72.05 72.05 294
Oct 4, 2023 73.09 73.09 73.09 73.09 73.09 653
Oct 3, 2023 76.71 76.71 76.71 76.71 76.71 148
Oct 2, 2023 76.68 76.68 76.68 76.68 76.68 426
Sep 29, 2023 76.93 76.93 76.93 76.93 76.93 474
Sep 28, 2023 77.37 77.37 77.37 77.37 77.37 498
Sep 27, 2023 78.08 78.08 78.08 78.08 78.08 116
Sep 26, 2023 77.47 77.47 77.47 77.47 77.47 97
Sep 25, 2023 77.20 77.20 77.20 77.20 77.20 123
Sep 22, 2023 77.08 77.08 77.08 77.08 77.08 208
Sep 21, 2023 77.98 77.98 77.98 77.98 77.98 193
Sep 20, 2023 77.87 77.87 77.87 77.87 77.87 173
Sep 19, 2023 78.19 78.19 78.19 78.19 78.19 154
Sep 18, 2023 78.29 78.29 78.18 78.27 78.27 1,749
Sep 15, 2023 78.17 78.17 78.17 78.17 78.17 225
Sep 14, 2023 78.49 78.49 78.49 78.49 78.49 547
Sep 13, 2023 77.65 77.65 77.65 77.65 77.65 366
Sep 12, 2023 77.86 77.86 77.86 77.86 77.86 849
Sep 11, 2023 77.32 77.32 77.32 77.32 77.32 190
Sep 8, 2023 77.21 77.21 77.21 77.21 77.21 516
Sep 7, 2023 77.01 77.01 77.01 77.01 77.01 556
Sep 6, 2023 77.06 77.06 77.06 77.06 77.06 981
Sep 5, 2023 76.95 76.95 76.95 76.95 76.95 1,003
Sep 1, 2023 76.21 76.21 76.21 76.21 76.21 168
Aug 31, 2023 75.20 75.20 75.20 75.20 75.20 1,311
Aug 30, 2023 74.41 74.41 74.41 74.41 74.41 30
Aug 29, 2023 74.33 74.33 74.33 74.33 74.33 303
Aug 28, 2023 73.92 73.92 73.59 73.68 73.68 75
Aug 25, 2023 73.85 73.85 73.85 73.85 73.85 906
Aug 24, 2023 73.21 73.21 73.21 73.21 73.21 986
Aug 23, 2023 73.60 73.60 73.60 73.60 73.60 183
Aug 22, 2023 74.14 74.14 74.14 74.14 74.14 175
Aug 21, 2023 74.36 74.36 74.36 74.36 74.36 205
Aug 18, 2023 74.40 74.40 74.40 74.40 74.40 261
Aug 17, 2023 73.87 73.87 73.87 73.87 73.87 1,171
Aug 16, 2023 73.52 73.52 73.52 73.52 73.52 179
Aug 15, 2023 73.82 73.82 73.82 73.82 73.82 340
Aug 14, 2023 74.64 74.64 74.64 74.64 74.64 232
Aug 11, 2023 74.96 74.96 74.96 74.96 74.96 398
Aug 10, 2023 75.00 75.00 75.00 75.00 75.00 233
Aug 9, 2023 75.71 75.71 75.71 75.71 75.71 713
Aug 8, 2023 75.10 75.10 75.10 75.10 75.10 431
Aug 7, 2023 74.48 74.48 74.48 74.48 74.48 153
Aug 4, 2023 74.66 74.66 74.66 74.66 74.66 285
Aug 3, 2023 73.82 73.82 73.82 73.82 73.82 485
Aug 2, 2023 72.47 72.47 72.47 72.47 72.47 281
Aug 1, 2023 73.72 73.96 73.72 73.72 73.72 191
Jul 31, 2023 74.02 74.02 74.02 74.02 74.02 383
Jul 28, 2023 73.37 73.37 73.37 73.37 73.37 570
Jul 27, 2023 72.86 72.86 72.86 72.86 72.86 261
Jul 26, 2023 72.13 72.13 72.13 72.13 72.13 334
Jul 25, 2023 72.43 72.43 72.43 72.43 72.43 393
Jul 24, 2023 72.09 72.09 72.09 72.09 72.09 196
Jul 21, 2023 71.01 71.01 71.01 71.01 71.01 242
Jul 20, 2023 70.31 70.31 70.31 70.31 70.31 222
Jul 19, 2023 70.19 70.19 70.19 70.19 70.19 220
Jul 18, 2023 70.03 70.03 70.03 70.03 70.03 192
Jul 17, 2023 68.93 68.93 68.93 68.93 68.93 121
Jul 14, 2023 69.36 69.36 69.36 69.36 69.36 404
Jul 13, 2023 70.37 70.37 70.37 70.37 70.37 357
Jul 12, 2023 69.50 69.50 69.50 69.50 69.50 535
Jul 11, 2023 69.07 69.07 69.07 69.07 69.07 486
Jul 10, 2023 67.85 67.85 67.85 67.85 67.85 143
Jul 7, 2023 67.17 67.77 67.17 67.77 67.77 916
Jul 6, 2023 66.97 66.97 66.97 66.97 66.97 125
Jul 5, 2023 67.36 67.36 67.36 67.36 67.36 180
Jul 3, 2023 65.76 65.76 65.76 65.76 65.76 142
Jun 30, 2023 66.86 66.86 66.86 66.86 66.86 132
Jun 29, 2023 66.50 66.50 66.50 66.50 66.50 112
Jun 28, 2023 66.47 66.47 66.47 66.47 66.47 286
Jun 27, 2023 65.52 65.52 65.52 65.52 65.52 132
Jun 26, 2023 65.97 65.97 65.97 65.97 65.97 134
Jun 23, 2023 65.70 65.70 65.70 65.70 65.70 327
Jun 22, 2023 65.94 65.94 65.94 65.94 65.94 433
Jun 21, 2023 67.55 67.65 67.55 67.65 67.65 486
Jun 20, 2023 66.70 66.70 66.70 66.70 66.70 181
Jun 16, 2023 67.24 67.24 67.24 67.24 67.24 392
Jun 15, 2023 66.48 66.48 66.48 66.48 66.48 291
Jun 14, 2023 64.67 64.67 64.67 64.67 64.67 177
Jun 13, 2023 65.45 65.45 65.45 65.45 65.45 300
Jun 12, 2023 64.00 64.00 63.03 63.56 63.56 188
Jun 9, 2023 65.34 65.34 65.34 65.34 65.34 289
Jun 8, 2023 65.00 65.80 65.00 65.80 65.80 355
Jun 7, 2023 66.00 66.75 66.00 66.75 66.75 59
Jun 6, 2023 66.13 66.13 66.13 66.13 66.13 20
Jun 5, 2023 66.70 66.70 66.42 66.42 66.42 285
Jun 2, 2023 66.53 66.53 66.53 66.53 66.53 48
Jun 1, 2023 65.45 65.45 65.45 65.45 65.45 85
May 31, 2023 64.08 64.08 64.08 64.08 64.08 161
May 30, 2023 65.11 65.11 65.11 65.11 65.11 49
May 26, 2023 67.16 67.16 67.16 67.16 67.16 339
May 25, 2023 66.40 66.40 66.40 66.40 66.40 48
May 24, 2023 68.08 68.08 68.08 68.08 68.08 437
May 23, 2023 66.98 66.98 66.98 66.98 66.98 227
May 22, 2023 66.29 66.29 66.29 66.29 66.29 254
May 19, 2023 66.17 66.17 66.17 66.17 66.17 365
May 18, 2023 67.03 67.03 67.03 67.03 67.03 36
May 17, 2023 67.41 67.41 67.41 67.41 67.41 1,262
May 16, 2023 65.79 65.79 65.79 65.79 65.79 131
May 15, 2023 65.88 65.88 65.88 65.88 65.88 72
May 12, 2023 65.06 65.06 65.06 65.06 65.06 5
May 11, 2023 65.75 65.75 65.75 65.75 65.75 73
May 10, 2023 67.09 67.09 67.09 67.09 67.09 31
May 9, 2023 66.80 67.61 66.80 67.61 67.61 3
May 8, 2023 66.94 66.94 66.94 66.94 66.94 3
May 5, 2023 65.64 65.64 65.64 65.64 65.64 -
May 4, 2023 63.80 63.80 63.80 63.80 63.80 3
May 3, 2023 64.47 64.47 64.47 64.47 64.47 69
May 2, 2023 66.27 66.27 66.27 66.27 66.27 694
May 1, 2023 68.59 68.59 68.59 68.59 68.59 32
Apr 28, 2023 69.51 69.51 69.51 69.51 69.51 31
Apr 27, 2023 67.97 67.97 67.97 67.97 67.97 93
Apr 26, 2023 68.02 68.02 68.02 68.02 68.02 28
Apr 25, 2023 69.25 69.25 69.25 69.25 69.25 4
Apr 24, 2023 70.95 70.95 70.95 70.95 70.95 42