NY Mercantile - Delayed Quote USD

Crude Oil Oct 26 (CLV26.NYM)

70.00 -0.07 (-0.10%)
As of April 4 at 2:37 PM EDT. Market Open.
Currency in USD
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 70.32 70.32 70.32 70.32 70.32 82
Apr 25, 2024 70.07 70.07 70.07 70.07 70.07 82
Apr 24, 2024 69.84 69.84 69.84 69.84 69.84 400
Apr 23, 2024 69.61 69.61 69.61 69.61 69.61 -
Apr 22, 2024 69.18 69.18 69.18 69.18 69.18 100
Apr 19, 2024 69.32 69.32 69.32 69.32 69.32 177
Apr 18, 2024 69.56 69.56 69.56 69.56 69.56 1
Apr 17, 2024 69.70 69.70 69.70 69.70 69.70 150
Apr 16, 2024 70.80 70.80 70.80 70.80 70.80 100
Apr 15, 2024 70.54 70.54 70.54 70.54 70.54 -
Apr 12, 2024 70.25 70.25 70.25 70.25 70.25 44
Apr 11, 2024 69.80 69.80 69.80 69.80 69.80 -
Apr 10, 2024 69.72 69.72 69.72 69.72 69.72 -
Apr 9, 2024 69.33 69.33 69.33 69.33 69.33 -
Apr 8, 2024 69.77 69.77 69.77 69.77 69.77 -
Apr 5, 2024 69.87 69.87 69.87 69.87 69.87 50
Apr 4, 2024 69.90 70.05 69.90 70.05 70.05 119
Apr 3, 2024 69.74 69.74 69.74 69.74 69.74 10
Apr 2, 2024 69.34 69.34 69.34 69.34 69.34 -
Apr 1, 2024 69.14 69.14 69.14 69.14 69.14 -
Mar 28, 2024 69.17 69.17 69.17 69.17 69.17 -
Mar 27, 2024 68.70 68.70 68.70 68.70 68.70 10
Mar 26, 2024 68.72 68.72 68.72 68.72 68.72 -
Mar 25, 2024 68.73 68.73 68.73 68.73 68.73 -
Mar 22, 2024 68.15 68.15 68.15 68.15 68.15 -
Mar 21, 2024 68.50 68.50 68.50 68.50 68.50 -
Mar 20, 2024 68.47 68.47 68.47 68.47 68.47 -
Mar 19, 2024 68.90 68.90 68.90 68.90 68.90 -
Mar 18, 2024 68.70 68.70 68.70 68.70 68.70 -
Mar 15, 2024 68.41 68.41 68.41 68.41 68.41 239
Mar 14, 2024 68.15 68.15 68.15 68.15 68.15 57
Mar 13, 2024 67.77 67.77 67.77 67.77 67.77 -
Mar 12, 2024 66.95 66.95 66.95 66.95 66.95 600
Mar 11, 2024 67.07 67.07 67.07 67.07 67.07 -
Mar 8, 2024 66.54 66.54 66.54 66.54 66.54 10
Mar 7, 2024 66.93 66.93 66.93 66.93 66.93 10
Mar 6, 2024 66.72 66.72 66.72 66.72 66.72 10
Mar 5, 2024 66.65 66.65 66.65 66.65 66.65 4
Mar 4, 2024 67.25 67.25 67.25 67.25 67.25 -
Mar 1, 2024 66.69 66.69 66.69 66.69 66.69 -
Feb 29, 2024 66.50 66.50 66.50 66.50 66.50 -
Feb 28, 2024 66.70 66.70 66.70 66.70 66.70 -
Feb 27, 2024 66.86 66.86 66.86 66.86 66.86 -
Feb 26, 2024 66.55 66.55 66.55 66.55 66.55 -
Feb 23, 2024 66.28 66.28 66.28 66.28 66.28 -
Feb 22, 2024 66.85 66.85 66.85 66.85 66.85 -
Feb 21, 2024 66.57 66.57 66.57 66.57 66.57 -
Feb 20, 2024 66.42 66.42 66.42 66.42 66.42 -
Feb 16, 2024 67.27 67.27 67.27 67.27 67.27 -
Feb 15, 2024 67.05 67.05 67.05 67.05 67.05 -
Feb 14, 2024 66.74 66.74 66.74 66.74 66.74 -
Feb 13, 2024 67.35 67.35 67.35 67.35 67.35 -
Feb 12, 2024 67.09 67.09 67.09 67.09 67.09 -
Feb 9, 2024 66.92 66.92 66.92 66.92 66.92 -
Feb 8, 2024 66.49 66.49 66.49 66.49 66.49 -
Feb 7, 2024 65.58 65.58 65.58 65.58 65.58 30
Feb 6, 2024 65.27 65.27 65.27 65.27 65.27 -
Feb 5, 2024 65.25 65.25 65.25 65.25 65.25 -
Feb 2, 2024 64.77 64.77 64.77 64.77 64.77 -
Feb 1, 2024 65.44 65.44 65.44 65.44 65.44 -
Jan 31, 2024 66.71 66.71 66.71 66.71 66.71 -
Jan 30, 2024 67.68 67.68 67.68 67.68 67.68 -
Jan 29, 2024 67.04 67.04 67.04 67.04 67.04 52
Jan 26, 2024 67.70 67.70 67.70 67.70 67.70 -
Jan 25, 2024 67.21 67.21 67.21 67.21 67.21 -
Jan 24, 2024 66.42 66.42 66.42 66.42 66.42 -
Jan 23, 2024 66.13 66.13 66.13 66.13 66.13 -
Jan 22, 2024 66.26 66.26 66.26 66.26 66.26 -
Jan 19, 2024 65.22 65.22 65.22 65.22 65.22 -
Jan 18, 2024 65.76 65.76 65.76 65.76 65.76 -
Jan 17, 2024 65.21 65.21 65.21 65.21 65.21 100
Jan 16, 2024 65.37 65.37 65.37 65.37 65.37 -
Jan 12, 2024 65.80 65.80 65.80 65.80 65.80 60
Jan 11, 2024 65.02 65.02 65.02 65.02 65.02 100
Jan 10, 2024 64.63 64.63 64.63 64.63 64.63 -
Jan 9, 2024 64.79 64.79 64.79 64.79 64.79 -
Jan 8, 2024 64.48 64.48 64.48 64.48 64.48 -
Jan 5, 2024 65.64 65.64 65.64 65.64 65.64 -
Jan 4, 2024 65.12 65.12 65.12 65.12 65.12 100
Jan 3, 2024 65.56 65.56 65.56 65.56 65.56 -
Jan 2, 2024 64.41 64.41 64.41 64.41 64.41 -
Dec 29, 2023 64.65 64.65 64.65 64.65 64.65 -
Dec 28, 2023 64.87 64.87 64.87 64.87 64.87 -
Dec 27, 2023 66.06 66.06 66.06 66.06 66.06 -
Dec 26, 2023 66.27 66.27 66.27 66.27 66.27 -
Dec 22, 2023 65.76 65.76 65.76 65.76 65.76 -
Dec 21, 2023 66.49 66.49 66.49 66.49 66.49 -
Dec 20, 2023 67.08 67.08 67.08 67.08 67.08 -
Dec 19, 2023 67.30 67.30 67.30 67.30 67.30 -
Dec 18, 2023 66.82 66.82 66.82 66.82 66.82 -
Dec 15, 2023 66.52 66.52 66.52 66.52 66.52 -
Dec 14, 2023 66.61 66.61 66.61 66.61 66.61 -
Dec 13, 2023 65.45 65.45 65.45 65.45 65.45 22
Dec 12, 2023 64.71 64.71 64.71 64.71 64.71 -
Dec 11, 2023 65.99 65.99 65.99 65.99 65.99 -
Dec 8, 2023 65.67 65.67 65.67 65.67 65.67 -
Dec 7, 2023 64.86 64.86 64.86 64.86 64.86 -
Dec 6, 2023 64.84 64.84 64.84 64.84 64.84 -
Dec 5, 2023 65.85 65.85 65.85 65.85 65.85 -
Dec 4, 2023 66.29 66.29 66.29 66.29 66.29 -
Dec 1, 2023 66.00 66.00 66.00 66.00 66.00 -
Nov 30, 2023 66.73 66.73 66.73 66.73 66.73 6
Nov 29, 2023 67.82 67.82 67.82 67.82 67.82 10
Nov 28, 2023 67.08 67.08 67.08 67.08 67.08 -
Nov 27, 2023 66.48 66.48 66.48 66.48 66.48 -
Nov 24, 2023 66.80 66.80 66.80 66.80 66.80 -
Nov 22, 2023 67.49 67.49 67.49 67.49 67.49 -
Nov 21, 2023 68.02 68.02 68.02 68.02 68.02 -
Nov 20, 2023 68.21 68.21 68.21 68.21 68.21 40
Nov 17, 2023 67.44 67.44 67.44 67.44 67.44 -
Nov 16, 2023 65.66 65.66 65.66 65.66 65.66 -
Nov 15, 2023 67.56 67.56 67.56 67.56 67.56 25
Nov 14, 2023 67.85 67.85 67.85 67.85 67.85 -
Nov 13, 2023 68.35 68.35 68.35 68.35 68.35 -
Nov 10, 2023 67.83 67.83 67.83 67.83 67.83 -
Nov 9, 2023 66.98 66.98 66.98 66.98 66.98 -
Nov 8, 2023 66.53 66.53 66.53 66.53 66.53 -
Nov 7, 2023 67.56 67.56 67.56 67.56 67.56 -
Nov 6, 2023 69.74 69.74 69.74 69.74 69.74 -
Nov 3, 2023 69.05 69.05 69.05 69.05 69.05 -
Nov 2, 2023 69.80 69.80 69.80 69.80 69.80 -
Nov 1, 2023 69.04 69.04 69.04 69.04 69.04 350
Oct 31, 2023 69.36 69.36 69.36 69.36 69.36 -
Oct 30, 2023 69.58 69.58 69.58 69.58 69.58 -
Oct 27, 2023 70.56 70.56 70.56 70.56 70.56 -
Oct 26, 2023 69.80 69.80 69.80 69.80 69.80 -
Oct 25, 2023 70.39 70.39 70.39 70.39 70.39 -
Oct 24, 2023 69.55 69.55 69.55 69.55 69.55 -
Oct 23, 2023 69.91 69.91 69.91 69.91 69.91 -
Oct 20, 2023 70.30 70.30 70.30 70.30 70.30 -
Oct 19, 2023 70.74 70.74 70.74 70.74 70.74 -
Oct 18, 2023 71.19 71.19 71.19 71.19 71.19 -
Oct 17, 2023 70.69 70.69 70.69 70.69 70.69 -
Oct 16, 2023 70.51 70.51 70.51 70.51 70.51 -
Oct 13, 2023 70.40 70.40 70.32 70.32 70.32 -
Oct 12, 2023 68.92 68.92 68.92 68.92 68.92 -
Oct 11, 2023 68.84 68.84 68.84 68.84 68.84 -
Oct 10, 2023 68.50 68.50 68.50 68.50 68.50 125
Oct 9, 2023 67.86 67.86 67.86 67.86 67.86 -
Oct 6, 2023 66.68 66.68 66.68 66.68 66.68 -
Oct 5, 2023 66.55 66.55 66.55 66.55 66.55 -
Oct 4, 2023 67.41 67.41 67.41 67.41 67.41 -
Oct 3, 2023 70.21 70.21 70.21 70.21 70.21 -
Oct 2, 2023 70.36 70.36 70.36 70.36 70.36 -
Sep 29, 2023 70.48 70.48 70.48 70.48 70.48 -
Sep 28, 2023 70.81 70.81 70.81 70.81 70.81 -
Sep 27, 2023 70.83 70.83 70.83 70.83 70.83 -
Sep 26, 2023 70.45 70.45 70.45 70.45 70.45 -
Sep 25, 2023 70.31 70.31 70.31 70.31 70.31 -
Sep 22, 2023 70.00 70.00 70.00 70.00 70.00 -
Sep 21, 2023 70.72 70.72 70.72 70.72 70.72 -
Sep 20, 2023 70.54 70.54 70.54 70.54 70.54 -
Sep 19, 2023 70.40 70.40 70.40 70.40 70.40 -
Sep 18, 2023 70.24 70.24 70.24 70.24 70.24 -
Sep 15, 2023 69.80 69.80 69.80 69.80 69.80 -
Sep 14, 2023 70.29 70.29 70.29 70.29 70.29 -
Sep 13, 2023 69.94 69.94 69.94 69.94 69.94 -
Sep 12, 2023 70.09 70.09 70.09 70.09 70.09 44
Sep 11, 2023 69.96 69.96 69.96 69.96 69.96 -
Sep 8, 2023 69.75 69.75 69.75 69.75 69.75 -
Sep 7, 2023 70.00 70.00 70.00 70.00 70.00 -
Sep 6, 2023 69.69 69.69 69.69 69.69 69.69 -
Sep 5, 2023 69.69 69.69 69.69 69.69 69.69 4
Sep 1, 2023 69.31 69.31 69.31 69.31 69.31 51
Aug 31, 2023 68.62 68.62 68.62 68.62 68.62 -
Aug 30, 2023 68.18 68.18 68.18 68.18 68.18 -
Aug 29, 2023 68.22 68.22 68.22 68.22 68.22 -
Aug 28, 2023 67.65 67.65 67.65 67.65 67.65 -
Aug 25, 2023 67.87 67.87 67.87 67.87 67.87 30
Aug 24, 2023 67.44 67.44 67.44 67.44 67.44 -
Aug 23, 2023 68.07 68.07 68.07 68.07 68.07 -
Aug 22, 2023 68.40 68.40 68.40 68.40 68.40 -
Aug 21, 2023 68.51 68.51 68.51 68.51 68.51 20
Aug 18, 2023 68.47 68.47 68.47 68.47 68.47 -
Aug 17, 2023 68.01 68.01 68.01 68.01 68.01 -
Aug 16, 2023 67.72 67.72 67.72 67.72 67.72 -
Aug 15, 2023 67.55 67.55 67.55 67.55 67.55 -
Aug 14, 2023 68.14 68.14 68.14 68.14 68.14 -
Aug 11, 2023 68.21 68.21 68.21 68.21 68.21 -
Aug 10, 2023 68.34 68.34 68.34 68.34 68.34 -
Aug 9, 2023 68.91 68.91 68.91 68.91 68.91 -
Aug 8, 2023 68.54 68.54 68.54 68.54 68.54 -
Aug 7, 2023 68.00 68.00 68.00 68.00 68.00 -
Aug 4, 2023 67.87 67.87 67.87 67.87 67.87 -
Aug 3, 2023 67.13 67.13 67.13 67.13 67.13 -
Aug 2, 2023 66.25 66.25 66.25 66.25 66.25 -
Aug 1, 2023 67.34 67.34 67.34 67.34 67.34 -
Jul 31, 2023 67.57 67.57 67.57 67.57 67.57 -
Jul 28, 2023 67.27 67.27 67.27 67.27 67.27 -
Jul 27, 2023 66.85 66.85 66.85 66.85 66.85 -
Jul 26, 2023 66.32 66.32 66.32 66.32 66.32 -
Jul 25, 2023 66.45 66.45 66.45 66.45 66.45 -
Jul 24, 2023 66.37 66.37 66.37 66.37 66.37 2
Jul 21, 2023 65.70 65.70 65.70 65.70 65.70 -
Jul 20, 2023 65.35 65.35 65.35 65.35 65.35 -
Jul 19, 2023 65.39 65.39 65.39 65.39 65.39 -
Jul 18, 2023 64.96 64.96 64.96 64.96 64.96 -
Jul 17, 2023 64.07 64.07 64.07 64.07 64.07 -
Jul 14, 2023 64.07 64.07 64.07 64.07 64.07 -
Jul 13, 2023 64.78 64.78 64.78 64.78 64.78 -
Jul 12, 2023 64.24 64.24 64.24 64.24 64.24 -
Jul 11, 2023 64.01 64.01 64.01 64.01 64.01 -
Jul 10, 2023 63.20 63.20 63.20 63.20 63.20 -
Jul 7, 2023 62.73 62.73 62.73 62.73 62.73 -
Jul 6, 2023 62.54 62.54 62.54 62.54 62.54 -
Jul 5, 2023 62.86 62.86 62.86 62.86 62.86 -
Jul 3, 2023 61.56 61.56 61.56 61.56 61.56 -
Jun 30, 2023 62.59 62.59 62.59 62.59 62.59 -
Jun 29, 2023 62.33 62.33 62.33 62.33 62.33 -
Jun 28, 2023 62.31 62.31 62.31 62.31 62.31 -
Jun 27, 2023 62.04 62.04 62.04 62.04 62.04 -
Jun 26, 2023 61.98 61.98 61.98 61.98 61.98 -
Jun 23, 2023 61.73 61.73 61.73 61.73 61.73 -
Jun 22, 2023 62.04 62.04 62.04 62.04 62.04 -
Jun 21, 2023 63.35 63.35 63.35 63.35 63.35 -
Jun 20, 2023 62.80 62.80 62.79 62.79 62.79 -
Jun 16, 2023 63.12 63.12 63.12 63.12 63.12 -
Jun 15, 2023 62.69 62.69 62.69 62.69 62.69 400
Jun 14, 2023 61.17 61.17 61.17 61.17 61.17 -
Jun 13, 2023 61.75 61.75 61.75 61.75 61.75 -
Jun 12, 2023 60.08 60.08 60.08 60.08 60.08 -
Jun 9, 2023 61.17 61.17 61.17 61.17 61.17 -
Jun 8, 2023 61.28 61.28 61.28 61.28 61.28 -
Jun 7, 2023 62.10 62.10 62.10 62.10 62.10 -
Jun 6, 2023 61.73 61.73 61.73 61.73 61.73 -
Jun 5, 2023 61.97 61.97 61.97 61.97 61.97 -
Jun 2, 2023 62.42 62.42 62.42 62.42 62.42 -
Jun 1, 2023 61.65 61.65 61.65 61.65 61.65 -
May 31, 2023 60.80 60.80 60.80 60.80 60.80 -
May 30, 2023 61.60 61.60 61.60 61.60 61.60 -
May 26, 2023 62.99 62.99 62.99 62.99 62.99 -
May 25, 2023 62.39 62.39 62.39 62.39 62.39 -
May 24, 2023 63.68 63.68 63.68 63.68 63.68 -
May 23, 2023 62.89 62.89 62.89 62.89 62.89 -
May 22, 2023 62.39 62.39 62.39 62.39 62.39 -
May 19, 2023 62.39 62.39 62.39 62.39 62.39 -
May 18, 2023 63.60 63.60 63.60 63.60 63.60 -
May 17, 2023 63.66 63.66 63.66 63.66 63.66 6
May 16, 2023 62.52 62.52 62.52 62.52 62.52 -
May 15, 2023 62.55 62.55 62.55 62.55 62.55 -
May 12, 2023 62.02 62.02 62.02 62.02 62.02 -
May 11, 2023 62.47 62.47 62.47 62.47 62.47 10
May 10, 2023 63.59 63.59 63.59 63.59 63.59 -
May 9, 2023 63.99 63.99 63.99 63.99 63.99 -
May 8, 2023 63.30 63.30 63.30 63.30 63.30 -
May 5, 2023 62.32 62.32 62.32 62.32 62.32 -
May 4, 2023 60.98 60.98 60.98 60.98 60.98 -
May 3, 2023 61.87 61.87 61.87 61.87 61.87 -
May 2, 2023 63.12 63.12 63.12 63.12 63.12 -
May 1, 2023 64.32 64.32 64.32 64.32 64.32 -
Apr 28, 2023 65.08 65.08 65.08 65.08 65.08 -
Apr 27, 2023 63.76 63.76 63.76 63.76 63.76 -
Apr 26, 2023 64.08 64.08 64.08 64.08 64.08 -