NY Mercantile - Delayed Quote USD

Crude Oil Jul 24 (CLN24.NYM)

82.14 -0.42 (-0.51%)
As of 5:26 AM EDT. Market Open.
Currency in USD
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 82.60 82.90 82.06 82.14 82.14 16,368
Apr 23, 2024 81.43 82.62 80.25 82.56 82.56 126,362
Apr 22, 2024 81.00 81.57 80.09 81.21 81.21 126,362
Apr 19, 2024 81.40 84.86 80.58 81.58 81.58 202,797
Apr 18, 2024 81.78 82.23 80.64 81.52 81.52 129,433
Apr 17, 2024 84.23 84.37 81.50 81.61 81.61 152,739
Apr 16, 2024 84.50 84.90 83.62 84.22 84.22 92,057
Apr 15, 2024 84.40 84.80 82.88 84.20 84.20 103,704
Apr 12, 2024 84.31 86.16 84.01 84.40 84.40 107,341
Apr 11, 2024 84.78 85.07 83.57 83.77 83.77 122,677
Apr 10, 2024 83.79 84.80 83.16 84.63 84.63 123,193
Apr 9, 2024 84.82 85.16 83.52 83.68 83.68 113,279
Apr 8, 2024 84.69 85.30 83.12 84.64 84.64 91,962
Apr 5, 2024 85.20 85.94 84.79 85.20 85.20 118,360
Apr 4, 2024 83.94 85.53 83.21 84.96 84.96 115,653
Apr 3, 2024 83.57 84.34 83.14 83.77 83.77 90,948
Apr 2, 2024 82.30 83.63 82.11 83.29 83.29 108,351
Apr 1, 2024 81.67 82.54 81.09 81.98 81.98 111,202
Mar 28, 2024 80.51 81.71 80.30 81.67 81.67 90,886
Mar 27, 2024 80.12 80.51 79.43 80.19 80.19 48,815
Mar 26, 2024 80.78 81.13 80.04 80.43 80.43 63,326
Mar 25, 2024 79.74 81.18 79.60 80.77 80.77 63,545
Mar 22, 2024 79.86 80.38 79.46 79.61 79.61 52,568
Mar 21, 2024 80.40 80.74 79.39 80.09 80.09 67,045
Mar 20, 2024 81.24 81.36 79.76 80.18 80.18 91,616
Mar 19, 2024 80.92 81.64 80.65 81.38 81.38 65,898
Mar 18, 2024 79.63 81.19 79.58 80.96 80.96 59,910
Mar 15, 2024 79.25 79.76 78.93 79.61 79.61 41,910
Mar 14, 2024 78.15 79.75 78.15 79.57 79.57 63,677
Mar 13, 2024 76.86 78.43 76.56 78.31 78.31 45,176
Mar 12, 2024 76.90 77.40 76.23 76.46 76.46 52,475
Mar 11, 2024 76.36 77.09 75.64 76.69 76.69 60,968
Mar 8, 2024 77.50 78.01 76.10 76.51 76.51 52,990
Mar 7, 2024 77.06 77.64 76.39 77.20 77.20 71,039
Mar 6, 2024 76.22 78.12 76.08 77.14 77.14 71,628
Mar 5, 2024 77.02 77.17 76.00 76.22 76.22 58,136
Mar 4, 2024 77.62 77.96 76.70 77.01 77.01 48,439
Mar 1, 2024 76.25 78.23 76.12 77.59 77.59 44,962
Feb 29, 2024 76.22 76.97 75.97 76.18 76.18 39,851
Feb 28, 2024 76.59 77.44 76.02 76.57 76.57 43,621
Feb 27, 2024 76.08 77.06 75.68 77.00 77.00 33,200
Feb 26, 2024 75.27 76.51 74.66 76.05 76.05 31,057
Feb 23, 2024 76.47 76.58 74.94 75.13 75.13 47,548
Feb 22, 2024 76.35 76.90 75.53 76.74 76.74 59,327
Feb 21, 2024 75.97 76.39 75.24 76.22 76.22 43,661
Feb 20, 2024 76.76 77.05 75.55 75.73 75.73 27,933
Feb 16, 2024 76.39 76.97 75.52 76.94 76.94 43,126
Feb 15, 2024 75.25 76.88 74.70 76.34 76.34 30,683
Feb 14, 2024 76.25 77.28 75.20 75.41 75.41 30,266
Feb 13, 2024 76.16 76.88 75.90 76.44 76.44 30,451
Feb 12, 2024 75.80 76.21 74.90 76.04 76.04 29,350
Feb 9, 2024 75.33 76.22 75.14 76.01 76.01 27,318
Feb 8, 2024 73.67 75.61 73.39 75.45 75.45 41,391
Feb 7, 2024 73.10 73.82 72.92 73.54 73.54 21,489
Feb 6, 2024 72.58 73.54 72.27 73.01 73.01 29,945
Feb 5, 2024 72.45 72.92 71.33 72.60 72.60 39,993
Feb 2, 2024 73.64 73.91 71.57 71.97 71.97 28,156
Feb 1, 2024 75.11 75.94 73.20 73.28 73.28 31,590
Jan 31, 2024 76.79 77.03 74.72 75.04 75.04 15,996
Jan 30, 2024 76.15 77.08 75.14 76.87 76.87 16,324
Jan 29, 2024 77.66 77.96 75.64 76.00 76.00 19,658
Jan 26, 2024 76.03 77.16 75.18 77.00 77.00 27,465
Jan 25, 2024 74.67 76.44 74.48 76.34 76.34 15,091
Jan 24, 2024 73.86 75.02 73.31 74.35 74.35 13,692
Jan 23, 2024 73.94 74.41 72.91 73.73 73.73 14,731
Jan 22, 2024 72.60 74.55 72.13 74.10 74.10 18,564
Jan 19, 2024 73.02 73.72 72.41 72.54 72.54 13,425
Jan 18, 2024 72.20 73.41 71.62 73.25 73.25 19,057
Jan 17, 2024 71.83 72.39 70.54 72.09 72.09 19,860
Jan 16, 2024 72.53 73.39 71.50 72.33 72.33 17,842
Jan 12, 2024 72.83 74.77 72.46 72.70 72.70 18,741
Jan 11, 2024 71.36 73.36 71.19 71.98 71.98 14,595
Jan 10, 2024 71.87 73.03 71.05 71.35 71.35 19,396
Jan 9, 2024 70.90 72.59 70.66 71.97 71.97 15,648
Jan 8, 2024 73.23 73.46 70.16 70.87 70.87 14,809
Jan 5, 2024 72.21 73.81 72.21 73.41 73.41 19,882
Jan 4, 2024 73.06 73.88 71.25 72.25 72.25 18,018
Jan 3, 2024 70.98 73.27 70.19 72.94 72.94 20,559
Jan 2, 2024 72.47 73.75 70.74 70.94 70.94 17,319
Dec 29, 2023 72.53 72.82 71.70 71.97 71.97 7,123
Dec 28, 2023 74.08 74.69 72.11 72.15 72.15 6,215
Dec 27, 2023 75.15 75.53 74.06 74.39 74.39 7,585
Dec 26, 2023 73.59 75.95 73.36 75.38 75.38 11,658
Dec 22, 2023 74.10 74.86 73.44 73.60 73.60 13,594
Dec 21, 2023 74.06 74.82 73.00 74.06 74.06 8,196
Dec 20, 2023 74.67 75.63 74.21 74.63 74.63 11,240
Dec 19, 2023 73.60 75.10 73.10 74.65 74.65 7,476
Dec 18, 2023 73.16 75.23 72.00 73.66 73.66 10,627
Dec 15, 2023 72.87 73.31 71.70 72.65 72.65 17,365
Dec 14, 2023 71.01 73.32 71.00 72.77 72.77 17,146
Dec 13, 2023 69.50 70.98 69.25 70.72 70.72 15,912
Dec 12, 2023 72.50 72.68 69.51 69.71 69.71 20,300
Dec 11, 2023 71.70 72.34 71.08 72.05 72.05 7,052
Dec 8, 2023 70.62 72.02 70.62 71.66 71.66 8,906
Dec 7, 2023 70.42 71.15 69.85 70.16 70.16 8,592
Dec 6, 2023 72.73 72.95 70.15 70.31 70.31 14,803
Dec 5, 2023 73.72 74.50 72.50 72.73 72.73 12,308
Dec 4, 2023 73.65 74.83 73.03 73.67 73.67 14,596
Dec 1, 2023 75.18 75.92 73.77 73.83 73.83 17,625
Nov 30, 2023 76.85 78.36 74.50 75.20 75.20 46,813
Nov 29, 2023 75.95 77.20 75.35 77.14 77.14 8,577
Nov 28, 2023 74.77 76.40 74.54 75.93 75.93 24,464
Nov 27, 2023 74.91 75.73 74.20 74.66 74.66 6,860
Nov 24, 2023 75.30 76.41 74.72 75.12 75.12 3,570
Nov 23, 2023 75.30 75.76 74.76 75.53 75.53 6,989
Nov 22, 2023 77.00 77.02 73.44 76.28 76.28 6,989
Nov 21, 2023 76.62 76.98 76.22 76.92 76.92 3,369
Nov 20, 2023 75.36 77.27 75.29 76.86 76.86 4,640
Nov 17, 2023 72.76 75.33 72.76 75.29 75.29 4,825
Nov 16, 2023 75.66 75.84 72.27 72.81 72.81 9,578
Nov 15, 2023 76.81 76.85 75.59 75.82 75.82 5,527
Nov 14, 2023 76.72 77.70 76.26 76.51 76.51 4,797
Nov 13, 2023 74.83 76.75 74.74 76.62 76.62 5,521
Nov 10, 2023 74.75 76.05 74.73 75.59 75.59 7,213
Nov 9, 2023 73.83 75.36 73.83 74.42 74.42 9,284
Nov 8, 2023 75.60 75.69 73.77 73.96 73.96 12,458
Nov 7, 2023 78.60 78.62 75.34 75.50 75.50 8,138
Nov 6, 2023 78.03 79.31 78.03 78.55 78.55 8,196
Nov 3, 2023 79.23 79.84 77.56 77.83 77.83 7,720
Nov 2, 2023 77.58 79.36 77.58 79.30 79.30 9,153
Nov 1, 2023 78.03 79.34 77.37 77.37 77.37 5,763
Oct 31, 2023 78.60 79.20 77.55 77.62 77.62 6,449
Oct 30, 2023 79.53 79.96 77.91 78.30 78.30 4,688
Oct 27, 2023 79.91 80.79 79.29 80.60 80.60 3,548
Oct 26, 2023 80.40 80.58 78.92 79.12 79.12 6,831
Oct 25, 2023 79.21 80.75 78.27 80.65 80.65 7,773
Oct 24, 2023 80.31 80.40 78.50 79.05 79.05 5,948
Oct 23, 2023 81.30 81.48 79.86 79.91 79.91 3,030
Oct 20, 2023 81.94 82.34 80.98 81.30 81.30 4,444
Oct 19, 2023 80.98 82.17 80.03 81.60 81.60 4,573
Oct 18, 2023 80.71 81.65 80.64 81.29 81.29 2,933
Oct 17, 2023 79.70 80.61 79.22 79.97 79.97 3,689
Oct 16, 2023 80.09 80.41 79.44 79.63 79.63 3,900
Oct 13, 2023 77.48 80.43 77.46 80.33 80.33 5,618
Oct 12, 2023 77.17 78.16 76.83 77.09 77.09 6,791
Oct 11, 2023 78.13 78.22 76.50 77.18 77.18 7,278
Oct 10, 2023 77.43 77.97 77.06 77.84 77.84 4,957
Oct 9, 2023 76.40 77.78 76.40 77.64 77.64 5,811
Oct 6, 2023 75.08 75.60 74.66 75.22 75.22 3,507
Oct 5, 2023 76.36 76.38 74.69 74.92 74.92 6,277
Oct 4, 2023 80.11 80.11 76.00 76.04 76.04 4,842
Oct 3, 2023 79.71 80.52 79.69 80.12 80.12 5,767
Oct 2, 2023 80.88 81.45 79.90 80.09 80.09 4,736
Sep 29, 2023 81.30 82.05 80.34 80.44 80.44 4,252
Sep 28, 2023 82.05 82.12 80.95 80.99 80.99 7,396
Sep 27, 2023 81.45 82.27 81.45 81.98 81.98 8,002
Sep 26, 2023 80.77 81.29 80.06 81.09 81.09 2,353
Sep 25, 2023 80.83 81.02 80.35 80.79 80.79 2,078
Sep 22, 2023 81.94 82.14 80.82 80.82 80.82 5,823
Sep 21, 2023 81.10 82.31 80.95 81.61 81.61 4,480
Sep 20, 2023 81.52 82.46 81.52 81.61 81.61 7,758
Sep 19, 2023 82.26 82.92 82.17 82.22 82.22 9,506
Sep 18, 2023 82.91 83.07 82.22 82.39 82.39 4,608
Sep 15, 2023 83.23 83.23 82.09 82.53 82.53 2,897
Sep 14, 2023 82.00 82.91 82.00 82.80 82.80 4,283
Sep 13, 2023 81.86 82.09 81.40 81.61 81.61 3,131
Sep 12, 2023 81.17 82.05 81.15 81.81 81.81 7,007
Sep 11, 2023 80.83 81.32 80.68 80.94 80.94 4,765
Sep 8, 2023 80.08 80.97 80.08 80.84 80.84 4,960
Sep 7, 2023 80.62 80.79 80.22 80.43 80.43 3,411
Sep 6, 2023 80.38 81.13 80.01 80.76 80.76 9,886
Sep 5, 2023 79.52 81.29 79.52 80.45 80.45 6,377
Sep 1, 2023 78.45 79.69 78.43 79.51 79.51 6,477
Aug 31, 2023 77.23 78.37 77.14 78.35 78.35 7,819
Aug 30, 2023 77.23 77.63 76.85 77.23 77.23 1,697
Aug 29, 2023 76.30 77.08 76.08 77.07 77.07 1,294
Aug 28, 2023 76.42 76.98 76.17 76.33 76.33 1,188
Aug 25, 2023 76.33 76.56 75.15 76.42 76.42 2,444
Aug 24, 2023 75.59 76.16 74.91 75.70 75.70 5,124
Aug 23, 2023 76.71 76.71 74.82 75.95 75.95 3,063
Aug 22, 2023 76.76 76.98 76.50 76.57 76.57 1,313
Aug 21, 2023 77.34 77.79 76.77 76.82 76.82 961
Aug 18, 2023 76.36 77.06 75.88 76.98 76.98 1,613
Aug 17, 2023 75.91 76.83 75.91 76.40 76.40 2,459
Aug 16, 2023 76.53 76.98 75.89 75.92 75.92 2,655
Aug 15, 2023 77.86 77.90 76.23 76.57 76.57 1,697
Aug 14, 2023 77.31 77.58 77.17 77.53 77.53 1,982
Aug 11, 2023 78.32 78.43 77.82 78.01 78.01 3,788
Aug 10, 2023 78.68 78.70 77.96 78.00 78.00 4,486
Aug 9, 2023 77.93 78.95 77.93 78.83 78.83 3,408
Aug 8, 2023 76.75 78.05 76.10 78.04 78.04 2,192
Aug 7, 2023 77.66 77.73 77.01 77.37 77.37 3,297
Aug 4, 2023 76.91 77.77 76.87 77.75 77.75 1,819
Aug 3, 2023 75.10 77.07 74.93 76.84 76.84 2,738
Aug 2, 2023 77.16 77.16 74.92 75.29 75.29 2,053
Aug 1, 2023 76.82 76.87 76.26 76.63 76.63 2,729
Jul 31, 2023 76.57 76.98 76.55 76.94 76.94 2,491
Jul 28, 2023 75.18 76.16 75.13 76.16 76.16 2,339
Jul 27, 2023 75.24 75.78 74.94 75.60 75.60 1,698
Jul 26, 2023 74.59 74.90 74.53 74.73 74.73 1,496
Jul 25, 2023 74.49 75.22 74.49 75.14 75.14 1,301
Jul 24, 2023 73.06 74.91 72.94 74.66 74.66 2,083
Jul 21, 2023 72.99 73.50 72.85 73.41 73.41 855
Jul 20, 2023 72.37 72.92 72.00 72.52 72.52 565
Jul 19, 2023 72.64 73.13 72.17 72.32 72.32 801
Jul 18, 2023 71.61 72.32 71.61 72.32 72.32 897
Jul 17, 2023 70.97 71.58 70.82 71.09 71.09 1,270
Jul 14, 2023 72.80 72.88 71.69 71.77 71.77 1,156
Jul 13, 2023 72.01 73.11 72.01 72.92 72.92 1,616
Jul 12, 2023 71.29 72.02 71.29 71.92 71.92 1,470
Jul 11, 2023 70.21 71.37 70.10 71.34 71.34 5,697
Jul 10, 2023 69.78 70.35 69.61 69.95 69.95 1,747
Jul 7, 2023 69.34 70.10 68.90 70.10 70.10 2,005
Jul 6, 2023 69.06 69.17 68.04 68.96 68.96 1,348
Jul 5, 2023 68.15 69.54 68.15 69.33 69.33 1,963
Jul 3, 2023 68.47 69.33 67.58 67.62 67.62 1,409
Jun 30, 2023 68.07 68.84 67.97 68.73 68.73 1,315
Jun 29, 2023 67.93 68.73 67.61 68.32 68.32 943
Jun 28, 2023 67.27 68.33 66.72 68.23 68.23 1,148
Jun 27, 2023 67.96 68.02 66.76 66.92 66.92 3,386
Jun 26, 2023 67.79 68.10 67.09 67.72 67.72 3,040
Jun 23, 2023 66.60 67.82 66.50 67.40 67.40 2,160
Jun 22, 2023 67.86 68.26 67.37 67.58 67.58 2,280
Jun 21, 2023 69.64 69.64 69.64 69.64 69.64 957
Jun 20, 2023 68.00 68.97 67.61 68.50 68.50 860
Jun 16, 2023 68.21 69.19 68.21 69.16 69.16 1,496
Jun 15, 2023 67.36 68.36 66.86 68.29 68.29 890
Jun 14, 2023 67.72 67.73 66.23 66.23 66.23 1,720
Jun 13, 2023 67.10 67.10 66.93 67.10 67.10 945
Jun 12, 2023 65.05 65.05 65.05 65.05 65.05 1,591
Jun 9, 2023 68.21 68.21 67.21 67.21 67.21 1,510
Jun 8, 2023 68.30 68.37 66.61 67.85 67.85 764
Jun 7, 2023 68.99 69.55 68.69 68.84 68.84 2,441
Jun 6, 2023 68.40 68.40 68.00 68.12 68.12 762
Jun 5, 2023 69.50 69.50 68.46 68.46 68.46 1,748
Jun 2, 2023 68.55 68.55 68.20 68.38 68.38 671
Jun 1, 2023 66.12 67.20 66.12 67.11 67.11 805
May 31, 2023 65.52 65.52 65.52 65.52 65.52 1,340
May 30, 2023 68.15 68.15 66.56 66.68 66.68 934
May 26, 2023 68.80 69.05 68.80 69.05 69.05 466
May 25, 2023 68.82 68.82 68.19 68.27 68.27 488
May 24, 2023 70.14 70.14 70.14 70.14 70.14 891
May 23, 2023 68.93 68.93 68.93 68.93 68.93 1,206
May 22, 2023 67.90 68.18 67.83 68.17 68.17 393
May 19, 2023 69.17 69.17 67.67 67.94 67.94 361
May 18, 2023 68.62 68.62 68.62 68.62 68.62 651
May 17, 2023 68.06 69.29 68.06 69.15 69.15 491
May 16, 2023 67.30 67.30 67.30 67.30 67.30 680
May 15, 2023 67.48 67.48 67.48 67.48 67.48 447
May 12, 2023 66.51 66.51 66.51 66.51 66.51 690
May 11, 2023 67.31 67.31 67.31 67.31 67.31 857
May 10, 2023 68.78 68.78 68.78 68.78 68.78 1,084
May 9, 2023 69.45 69.45 69.45 69.45 69.45 532
May 8, 2023 68.79 68.79 68.79 68.79 68.79 193
May 5, 2023 67.33 67.33 67.33 67.33 67.33 1,010
May 4, 2023 65.17 65.17 65.17 65.17 65.17 941
May 3, 2023 66.92 66.92 65.64 65.64 65.64 711
May 2, 2023 67.65 67.65 67.65 67.65 67.65 504
May 1, 2023 70.52 70.52 70.52 70.52 70.52 1,625
Apr 28, 2023 70.29 71.54 70.29 71.54 71.54 529
Apr 27, 2023 69.85 69.85 69.85 69.85 69.85 457
Apr 26, 2023 70.00 70.05 69.77 69.77 69.77 915
Apr 25, 2023 71.41 71.41 71.41 71.41 71.41 343
Apr 24, 2023 73.29 73.29 73.29 73.29 73.29 337