NY Mercantile - Delayed Quote USD

Crude Oil Mar 26 (CLH26.NYM)

73.00 +1.43 (+2.00%)
As of April 12 at 7:49 AM EDT. Market Open.
Currency in USD
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 71.57 71.57 71.57 71.57 71.57 669
Apr 17, 2024 71.75 71.75 71.75 71.75 71.75 669
Apr 16, 2024 73.02 73.02 73.02 73.02 73.02 145
Apr 15, 2024 72.80 72.80 72.80 72.80 72.80 62
Apr 12, 2024 72.99 73.00 72.56 72.56 72.56 320
Apr 11, 2024 72.11 72.11 72.11 72.11 72.11 117
Apr 10, 2024 72.12 72.12 72.12 72.12 72.12 124
Apr 9, 2024 71.64 71.64 71.64 71.64 71.64 7
Apr 8, 2024 72.13 72.13 72.13 72.13 72.13 2
Apr 5, 2024 72.58 72.58 72.29 72.29 72.29 475
Apr 4, 2024 72.44 72.44 72.44 72.44 72.44 200
Apr 3, 2024 71.97 71.97 71.97 71.97 71.97 405
Apr 2, 2024 71.49 71.49 71.49 71.49 71.49 103
Apr 1, 2024 71.19 71.19 71.19 71.19 71.19 63
Mar 28, 2024 71.23 71.23 71.23 71.23 71.23 5
Mar 27, 2024 70.59 70.59 70.59 70.59 70.59 16
Mar 26, 2024 70.61 70.61 70.61 70.61 70.61 73
Mar 25, 2024 70.69 70.69 70.69 70.69 70.69 214
Mar 22, 2024 70.01 70.01 70.01 70.01 70.01 309
Mar 21, 2024 70.42 70.42 70.42 70.42 70.42 123
Mar 20, 2024 70.37 70.37 70.37 70.37 70.37 277
Mar 19, 2024 70.89 70.89 70.89 70.89 70.89 1,281
Mar 18, 2024 70.66 70.66 70.66 70.66 70.66 622
Mar 15, 2024 70.24 70.24 70.24 70.24 70.24 22
Mar 14, 2024 69.99 69.99 69.99 69.99 69.99 263
Mar 13, 2024 69.44 69.44 69.44 69.44 69.44 302
Mar 12, 2024 68.48 68.48 68.48 68.48 68.48 104
Mar 11, 2024 68.62 68.62 68.62 68.62 68.62 28
Mar 8, 2024 68.10 68.10 68.10 68.10 68.10 101
Mar 7, 2024 68.53 68.53 68.53 68.53 68.53 38
Mar 6, 2024 68.38 68.38 68.38 68.38 68.38 372
Mar 5, 2024 68.16 68.16 68.16 68.16 68.16 25
Mar 4, 2024 68.73 68.73 68.73 68.73 68.73 19
Mar 1, 2024 68.34 68.34 68.34 68.34 68.34 111
Feb 29, 2024 67.99 67.99 67.99 67.99 67.99 19
Feb 28, 2024 68.60 68.60 68.21 68.21 68.21 98
Feb 27, 2024 68.46 68.46 68.46 68.46 68.46 18
Feb 26, 2024 68.07 68.07 68.07 68.07 68.07 47
Feb 23, 2024 67.60 67.69 67.60 67.69 67.69 133
Feb 22, 2024 68.47 68.47 68.47 68.47 68.47 -
Feb 21, 2024 68.18 68.18 68.18 68.18 68.18 497
Feb 20, 2024 67.97 67.97 67.97 67.97 67.97 204
Feb 16, 2024 68.86 68.86 68.86 68.86 68.86 2
Feb 15, 2024 68.61 68.61 68.61 68.61 68.61 12
Feb 14, 2024 69.35 69.35 68.19 68.19 68.19 49
Feb 13, 2024 68.86 68.86 68.86 68.86 68.86 5
Feb 12, 2024 68.63 68.63 68.63 68.63 68.63 -
Feb 9, 2024 68.52 68.52 68.52 68.52 68.52 261
Feb 8, 2024 68.06 68.06 68.06 68.06 68.06 5
Feb 7, 2024 67.00 67.00 67.00 67.00 67.00 1,355
Feb 6, 2024 66.65 66.65 66.65 66.65 66.65 -
Feb 5, 2024 66.56 66.56 66.56 66.56 66.56 130
Feb 2, 2024 66.01 66.01 66.01 66.01 66.01 8
Feb 1, 2024 66.78 66.78 66.78 66.78 66.78 6
Jan 31, 2024 68.15 68.15 68.15 68.15 68.15 7
Jan 30, 2024 69.26 69.26 69.26 69.26 69.26 63
Jan 29, 2024 68.62 68.62 68.62 68.62 68.62 50
Jan 26, 2024 69.35 69.35 69.35 69.35 69.35 492
Jan 25, 2024 68.86 68.86 68.86 68.86 68.86 114
Jan 24, 2024 67.85 67.85 67.85 67.85 67.85 2
Jan 23, 2024 67.52 67.52 67.52 67.52 67.52 3
Jan 22, 2024 67.73 67.73 67.73 67.73 67.73 127
Jan 19, 2024 66.56 66.56 66.56 66.56 66.56 633
Jan 18, 2024 67.14 67.14 67.14 67.14 67.14 39
Jan 17, 2024 66.49 66.49 66.49 66.49 66.49 100
Jan 16, 2024 66.67 66.67 66.67 66.67 66.67 50
Jan 12, 2024 67.08 67.08 67.08 67.08 67.08 76
Jan 11, 2024 66.31 66.31 66.31 66.31 66.31 101
Jan 10, 2024 65.90 65.90 65.90 65.90 65.90 -
Jan 9, 2024 66.13 66.13 66.13 66.13 66.13 -
Jan 8, 2024 65.66 65.66 65.66 65.66 65.66 -
Jan 5, 2024 67.09 67.09 67.09 67.09 67.09 -
Jan 4, 2024 66.47 66.47 66.47 66.47 66.47 100
Jan 3, 2024 66.99 66.99 66.99 66.99 66.99 -
Jan 2, 2024 65.68 65.68 65.68 65.68 65.68 -
Dec 29, 2023 66.08 66.08 66.08 66.08 66.08 5
Dec 28, 2023 66.29 66.29 66.29 66.29 66.29 48
Dec 27, 2023 67.71 67.71 67.71 67.71 67.71 -
Dec 26, 2023 68.03 68.03 68.03 68.03 68.03 12
Dec 22, 2023 67.30 67.30 67.30 67.30 67.30 110
Dec 21, 2023 68.05 68.05 68.05 68.05 68.05 8
Dec 20, 2023 68.61 68.61 68.61 68.61 68.61 10
Dec 19, 2023 68.85 68.85 68.85 68.85 68.85 1
Dec 18, 2023 68.27 68.27 68.27 68.27 68.27 1,851
Dec 15, 2023 67.75 67.81 67.75 67.81 67.81 789
Dec 14, 2023 67.93 67.93 67.93 67.93 67.93 -
Dec 13, 2023 66.59 66.59 66.59 66.59 66.59 -
Dec 12, 2023 65.77 65.77 65.77 65.77 65.77 1
Dec 11, 2023 67.26 67.26 67.26 67.26 67.26 -
Dec 8, 2023 66.85 66.85 66.85 66.85 66.85 -
Dec 7, 2023 65.94 65.94 65.94 65.94 65.94 20
Dec 6, 2023 65.97 65.97 65.97 65.97 65.97 -
Dec 5, 2023 67.28 67.28 67.28 67.28 67.28 30
Dec 4, 2023 67.86 67.86 67.86 67.86 67.86 20
Dec 1, 2023 67.56 67.56 67.56 67.56 67.56 62
Nov 30, 2023 69.80 69.99 68.41 68.41 68.41 148
Nov 29, 2023 68.78 69.70 68.78 69.70 69.70 217
Nov 28, 2023 68.90 68.90 68.90 68.90 68.90 49
Nov 27, 2023 68.20 68.20 68.20 68.20 68.20 15
Nov 24, 2023 69.50 69.60 68.54 68.54 68.54 367
Nov 22, 2023 69.30 69.30 69.30 69.30 69.30 50
Nov 21, 2023 69.85 69.85 69.85 69.85 69.85 26
Nov 20, 2023 69.99 69.99 69.99 69.99 69.99 208
Nov 17, 2023 69.05 69.05 69.05 69.05 69.05 -
Nov 16, 2023 67.15 67.15 67.15 67.15 67.15 30
Nov 15, 2023 69.27 69.27 69.27 69.27 69.27 782
Nov 14, 2023 69.57 69.57 69.57 69.57 69.57 39
Nov 13, 2023 70.02 70.02 70.02 70.02 70.02 103
Nov 10, 2023 69.40 69.40 69.40 69.40 69.40 -
Nov 9, 2023 68.49 68.49 68.49 68.49 68.49 -
Nov 8, 2023 68.03 68.03 68.03 68.03 68.03 -
Nov 7, 2023 69.14 69.14 69.14 69.14 69.14 500
Nov 6, 2023 71.53 71.53 71.53 71.53 71.53 -
Nov 3, 2023 70.79 70.79 70.79 70.79 70.79 -
Nov 2, 2023 71.67 71.67 71.67 71.67 71.67 1
Nov 1, 2023 70.67 70.67 70.67 70.67 70.67 -
Oct 31, 2023 70.97 70.97 70.97 70.97 70.97 -
Oct 30, 2023 71.35 71.35 71.35 71.35 71.35 41
Oct 27, 2023 72.52 72.52 72.52 72.52 72.52 -
Oct 26, 2023 71.66 71.66 71.66 71.66 71.66 -
Oct 25, 2023 72.42 72.42 72.42 72.42 72.42 100
Oct 24, 2023 71.46 71.46 71.46 71.46 71.46 120
Oct 23, 2023 71.85 71.85 71.85 71.85 71.85 76
Oct 20, 2023 72.36 72.36 72.36 72.36 72.36 -
Oct 19, 2023 72.79 72.79 72.79 72.79 72.79 24
Oct 18, 2023 73.07 73.07 73.07 73.07 73.07 -
Oct 17, 2023 72.52 72.52 72.52 72.52 72.52 -
Oct 16, 2023 72.31 72.31 72.31 72.31 72.31 601
Oct 13, 2023 72.31 72.31 72.31 72.31 72.31 22
Oct 12, 2023 70.58 70.58 70.58 70.58 70.58 24
Oct 11, 2023 70.55 70.55 70.55 70.55 70.55 1
Oct 10, 2023 70.37 70.37 70.37 70.37 70.37 53
Oct 9, 2023 69.67 69.67 69.67 69.67 69.67 237
Oct 6, 2023 68.30 68.30 68.30 68.30 68.30 310
Oct 5, 2023 68.15 68.15 68.15 68.15 68.15 606
Oct 4, 2023 69.07 69.07 69.07 69.07 69.07 403
Oct 3, 2023 72.12 72.12 72.12 72.12 72.12 500
Oct 2, 2023 72.20 72.20 72.20 72.20 72.20 -
Sep 29, 2023 72.36 72.36 72.36 72.36 72.36 -
Sep 28, 2023 72.70 72.70 72.70 72.70 72.70 -
Sep 27, 2023 72.95 72.95 72.95 72.95 72.95 -
Sep 26, 2023 72.55 72.55 72.55 72.55 72.55 -
Sep 25, 2023 72.36 72.36 72.36 72.36 72.36 -
Sep 22, 2023 72.09 72.09 72.09 72.09 72.09 -
Sep 21, 2023 72.91 72.91 72.91 72.91 72.91 -
Sep 20, 2023 72.71 72.71 72.71 72.71 72.71 -
Sep 19, 2023 72.69 72.69 72.69 72.69 72.69 -
Sep 18, 2023 72.61 72.61 72.61 72.61 72.61 3
Sep 15, 2023 72.26 72.26 72.26 72.26 72.26 48
Sep 14, 2023 72.69 72.69 72.69 72.69 72.69 12
Sep 13, 2023 72.21 72.21 72.21 72.21 72.21 -
Sep 12, 2023 72.38 72.38 72.38 72.38 72.38 26
Sep 11, 2023 72.15 72.15 72.15 72.15 72.15 17
Sep 8, 2023 71.97 71.97 71.97 71.97 71.97 320
Sep 7, 2023 72.08 72.08 72.08 72.08 72.08 39
Sep 6, 2023 71.87 71.87 71.87 71.87 71.87 57
Sep 5, 2023 71.89 71.89 71.89 71.89 71.89 60
Sep 1, 2023 71.37 71.37 71.37 71.37 71.37 425
Aug 31, 2023 70.64 70.64 70.64 70.64 70.64 -
Aug 30, 2023 70.13 70.13 70.13 70.13 70.13 -
Aug 29, 2023 70.14 70.14 70.14 70.14 70.14 -
Aug 28, 2023 69.54 69.54 69.54 69.54 69.54 -
Aug 25, 2023 69.74 69.74 69.74 69.74 69.74 139
Aug 24, 2023 69.62 69.62 69.28 69.28 69.28 1
Aug 23, 2023 69.84 69.84 69.84 69.84 69.84 -
Aug 22, 2023 70.26 70.26 70.26 70.26 70.26 -
Aug 21, 2023 70.37 70.37 70.37 70.37 70.37 50
Aug 18, 2023 70.34 70.34 70.34 70.34 70.34 -
Aug 17, 2023 69.85 69.85 69.85 69.85 69.85 35
Aug 16, 2023 69.55 69.55 69.55 69.55 69.55 -
Aug 15, 2023 69.49 69.49 69.49 69.49 69.49 -
Aug 14, 2023 70.13 70.13 70.13 70.13 70.13 -
Aug 11, 2023 70.27 70.27 70.27 70.27 70.27 16
Aug 10, 2023 70.40 70.40 70.40 70.40 70.40 -
Aug 9, 2023 70.99 70.99 70.99 70.99 70.99 -
Aug 8, 2023 70.58 70.58 70.58 70.58 70.58 -
Aug 7, 2023 70.01 70.01 70.01 70.01 70.01 -
Aug 4, 2023 69.95 69.95 69.95 69.95 69.95 -
Aug 3, 2023 69.20 69.20 69.20 69.20 69.20 -
Aug 2, 2023 68.18 68.18 68.18 68.18 68.18 -
Aug 1, 2023 69.30 69.30 69.30 69.30 69.30 -
Jul 31, 2023 69.55 69.55 69.55 69.55 69.55 -
Jul 28, 2023 69.17 69.17 69.17 69.17 69.17 -
Jul 27, 2023 68.69 68.69 68.69 68.69 68.69 3
Jul 26, 2023 68.11 68.11 68.11 68.11 68.11 -
Jul 25, 2023 68.28 68.28 68.28 68.28 68.28 -
Jul 24, 2023 68.14 68.14 68.14 68.14 68.14 -
Jul 21, 2023 67.35 67.35 67.35 67.35 67.35 -
Jul 20, 2023 66.89 66.89 66.89 66.89 66.89 -
Jul 19, 2023 66.90 66.90 66.90 66.90 66.90 800
Jul 18, 2023 66.52 66.52 66.52 66.52 66.52 -
Jul 17, 2023 65.59 65.59 65.59 65.59 65.59 -
Jul 14, 2023 65.71 65.71 65.71 65.71 65.71 -
Jul 13, 2023 66.50 66.50 66.50 66.50 66.50 -
Jul 12, 2023 65.86 65.86 65.86 65.86 65.86 -
Jul 11, 2023 65.60 65.60 65.60 65.60 65.60 -
Jul 10, 2023 64.67 64.67 64.67 64.67 64.67 -
Jul 7, 2023 64.34 64.34 64.34 64.34 64.34 1
Jul 6, 2023 63.95 63.95 63.95 63.95 63.95 -
Jul 5, 2023 64.30 64.30 64.30 64.30 64.30 -
Jul 3, 2023 62.90 62.90 62.90 62.90 62.90 -
Jun 30, 2023 63.98 63.98 63.98 63.98 63.98 -
Jun 29, 2023 63.68 63.68 63.68 63.68 63.68 -
Jun 28, 2023 63.68 63.68 63.68 63.68 63.68 -
Jun 27, 2023 63.19 63.19 63.19 63.19 63.19 -
Jun 26, 2023 63.26 63.26 63.26 63.26 63.26 -
Jun 23, 2023 63.03 63.03 63.03 63.03 63.03 -
Jun 22, 2023 63.31 63.31 63.31 63.31 63.31 -
Jun 21, 2023 64.66 64.66 64.66 64.66 64.66 -
Jun 20, 2023 64.00 64.00 64.00 64.00 64.00 -
Jun 16, 2023 64.38 64.38 64.38 64.38 64.38 -
Jun 15, 2023 63.80 63.80 63.80 63.80 63.80 -
Jun 14, 2023 62.24 62.24 62.24 62.24 62.24 -
Jun 13, 2023 62.89 62.89 62.89 62.89 62.89 -
Jun 12, 2023 61.24 61.24 61.24 61.24 61.24 -
Jun 9, 2023 62.47 62.47 62.47 62.47 62.47 -
Jun 8, 2023 62.66 62.66 62.66 62.66 62.66 -
Jun 7, 2023 63.52 63.52 63.52 63.52 63.52 -
Jun 6, 2023 63.09 63.09 63.09 63.09 63.09 -
Jun 5, 2023 63.30 63.30 63.30 63.30 63.30 -
Jun 2, 2023 63.67 63.67 63.67 63.67 63.67 -
Jun 1, 2023 62.82 62.82 62.82 62.82 62.82 -
May 31, 2023 61.83 61.83 61.83 61.83 61.83 -
May 30, 2023 62.68 62.68 62.68 62.68 62.68 -
May 26, 2023 64.25 64.25 64.25 64.25 64.25 -
May 25, 2023 63.60 63.60 63.60 63.60 63.60 -
May 24, 2023 64.97 64.97 64.97 64.97 64.97 -
May 23, 2023 64.09 64.09 64.09 64.09 64.09 -
May 22, 2023 63.55 63.55 63.55 63.55 63.55 -
May 19, 2023 63.51 63.51 63.51 63.51 63.51 -
May 18, 2023 64.65 64.65 64.65 64.65 64.65 -
May 17, 2023 64.79 64.79 64.79 64.79 64.79 -
May 16, 2023 63.46 63.46 63.46 63.46 63.46 -
May 15, 2023 63.50 63.50 63.50 63.50 63.50 -
May 12, 2023 62.90 62.90 62.90 62.90 62.90 -
May 11, 2023 63.42 63.42 63.42 63.42 63.42 89
May 10, 2023 64.57 64.57 64.57 64.57 64.57 19
May 9, 2023 64.99 64.99 64.99 64.99 64.99 -
May 8, 2023 64.31 64.31 64.31 64.31 64.31 -
May 5, 2023 63.24 63.24 63.24 63.24 63.24 -
May 4, 2023 61.79 61.79 61.79 61.79 61.79 -
May 3, 2023 62.66 62.66 62.66 62.66 62.66 7
May 2, 2023 64.06 64.06 64.06 64.06 64.06 25
May 1, 2023 65.59 65.59 65.59 65.59 65.59 -
Apr 28, 2023 66.42 66.42 66.42 66.42 66.42 -
Apr 27, 2023 65.03 65.03 65.03 65.03 65.03 -
Apr 26, 2023 65.32 65.32 65.32 65.32 65.32 106
Apr 25, 2023 65.96 65.96 65.96 65.96 65.96 -
Apr 24, 2023 67.37 67.37 67.37 67.37 67.37 -
Apr 21, 2023 66.92 66.92 66.92 66.92 66.92 -
Apr 20, 2023 65.64 65.64 65.64 65.64 65.64 500
Apr 19, 2023 66.55 66.55 66.55 66.55 66.55 -