Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NY Mercantile - Delayed Quote USD

Crude Oil May 25 (CL=F)

71.54
+2.18
+(3.14%)
As of 3:11:21 PM EDT. Market Open.
Currency in USD
Date Open High Low Close Adj Close Volume
Mar 31, 202569.4371.8368.8171.5471.54281,530
Mar 28, 202569.9170.0968.8769.3669.36211,825
Mar 27, 202569.9669.9769.1269.9269.92211,825
Mar 26, 202569.1670.2269.0669.6569.65262,413
Mar 25, 202569.1669.6868.5269.0069.00258,411
Mar 24, 202568.3569.3367.9569.1169.11247,024
Mar 21, 202568.3568.6567.6568.2868.28198,964
Mar 20, 202567.2968.4766.8868.2668.26283,376
Mar 19, 202566.7267.6366.2167.1667.1673,077
Mar 18, 202567.4068.7266.5666.9066.90110,338
Mar 17, 202567.3568.3767.2567.5867.58161,298
Mar 14, 202566.7867.4866.5967.1867.18180,495
Mar 13, 202567.6967.9466.3766.5566.55268,590
Mar 12, 202566.6267.8866.1567.6867.68246,675
Mar 11, 202565.9567.1765.2966.2566.25222,511
Mar 10, 202567.1167.6065.8066.0366.03249,633
Mar 7, 202566.3468.2266.1267.0467.04329,710
Mar 6, 202566.3967.0965.5966.3666.36341,632
Mar 5, 202568.0868.1065.2266.3166.31382,493
Mar 4, 202568.4668.5666.7768.2668.26386,750
Mar 3, 202569.9570.6067.8968.3768.37332,751
Feb 28, 202570.1770.2969.1469.7669.76250,074
Feb 27, 202568.8270.5468.6170.3570.35265,933
Feb 26, 202569.1169.2868.3668.6268.62255,601
Feb 25, 202570.9271.2668.6868.9368.93267,310
Feb 24, 202569.8070.9469.8070.7070.70205,468
Feb 21, 202572.5872.7770.1770.4070.40268,470
Feb 20, 202572.1873.2571.8572.5772.57240,060
Feb 19, 202571.7873.0471.7172.2572.2569,012
Feb 18, 202570.7072.0770.1271.8571.85130,937
Feb 14, 202571.5272.0270.5270.7470.74207,719
Feb 13, 202571.2471.6070.2271.2971.29278,197
Feb 12, 202573.2073.2271.1771.3771.37318,123
Feb 11, 202572.4973.6872.3173.3273.32266,819
Feb 10, 202571.0072.5470.8472.3272.32255,941
Feb 7, 202570.5671.4170.4771.0071.00273,766
Feb 6, 202571.1871.8570.4370.6170.61299,037
Feb 5, 202572.7672.9770.9671.0371.03289,902
Feb 4, 202572.3573.3570.6772.7072.70452,961
Feb 3, 202574.1475.1872.0573.1673.16517,853
Jan 31, 202573.2073.8471.9472.5372.53376,335
Jan 30, 202573.0073.8472.0272.7372.73336,475
Jan 29, 202573.9574.0872.3372.6272.62312,733
Jan 28, 202573.1574.3172.9373.7773.77326,075
Jan 27, 202574.5475.1572.3873.1773.17334,418
Jan 24, 202574.3075.2174.0174.6674.66319,679
Jan 23, 202575.3976.0074.1474.6274.62350,688
Jan 22, 202575.8876.4575.2875.4475.44315,333
Jan 21, 202578.1978.4775.4975.8975.89568,807
Jan 17, 202578.7579.4477.7677.8877.88112,409
Jan 16, 202580.4080.5977.8778.6878.68159,948
Jan 15, 202578.0380.7777.2480.0480.04321,422
Jan 14, 202578.8279.0977.4177.5077.50326,729
Jan 13, 202576.5479.2776.5478.8278.82460,942
Jan 10, 202574.2977.8674.0276.5776.57478,432
Jan 9, 202573.3274.3272.8473.9273.92213,421
Jan 8, 202574.5275.2973.1673.3273.32328,617
Jan 7, 202573.4474.5373.1174.2574.25277,328
Jan 6, 202574.0574.9973.2073.5673.56306,042
Jan 3, 202573.1374.3572.7073.9673.96296,040
Jan 2, 202571.8573.7371.7973.1373.13306,498
Dec 31, 202471.1572.0270.8771.7271.72151,155
Dec 30, 202470.4271.5670.1270.9970.99199,296
Dec 27, 202469.6870.7569.4470.6070.60172,641
Dec 26, 202470.2070.7569.3369.6269.62144,877
Dec 24, 202469.5670.4369.3670.1070.10122,602
Dec 23, 202469.4069.9468.5969.2469.24188,843
Dec 20, 202469.2369.8568.4269.4669.46231,592
Dec 19, 202470.1471.2669.7069.9169.91291,660
Dec 18, 202470.2271.3869.9970.5870.5899,386
Dec 17, 202470.6170.9269.1870.0870.0899,604
Dec 16, 202471.4471.4470.3770.7170.71204,296
Dec 13, 202470.0671.4269.8771.2971.29230,429
Dec 12, 202470.4370.7269.1470.0270.02326,046
Dec 11, 202468.5070.5368.4470.2970.29335,892
Dec 10, 202468.1969.0667.7268.5968.59286,003
Dec 9, 202467.1568.8867.0868.3768.37297,085
Dec 6, 202468.4468.4966.9867.2067.20341,593
Dec 5, 202468.7469.1667.9868.3068.30286,701
Dec 4, 202470.0270.5168.4968.5468.54325,636
Dec 3, 202468.1670.2367.9169.9469.94303,752
Dec 2, 202468.0069.1167.7168.1068.10264,883
Nov 29, 202468.7769.6967.8768.0068.00291,408
Nov 27, 202468.9169.3768.1868.7268.72227,215
Nov 26, 202469.0870.3068.0568.7768.77292,138
Nov 25, 202471.4471.4868.7468.9468.94380,922
Nov 22, 202470.1871.5169.2971.2471.24408,207
Nov 21, 202469.0470.3868.8670.1070.10283,850
Nov 20, 202469.5570.1568.7568.8768.87235,637
Nov 19, 202469.0169.6968.4569.3969.3989,360
Nov 18, 202466.8669.3966.6169.1669.16110,375
Nov 15, 202468.6268.6966.8267.0267.02205,235
Nov 14, 202468.1369.3967.9268.7068.70232,270
Nov 13, 202467.9868.8666.9468.4368.43386,027
Nov 12, 202468.1569.1367.7568.1268.12286,926
Nov 11, 202470.2570.5667.9268.0468.04364,506
Nov 8, 202472.2172.2569.9970.3870.38362,038
Nov 7, 202471.8772.8870.6672.3672.36353,595
Nov 6, 202472.0272.6369.7471.6971.69388,265
Nov 5, 202471.6272.6771.2971.9971.99247,311
Nov 4, 202470.2971.8170.2571.4771.47286,947
Nov 1, 202470.4471.4569.3269.4969.49320,572
Oct 31, 202469.1070.8168.3069.2669.26311,055
Oct 30, 202467.4769.1767.2868.6168.61284,795
Oct 29, 202468.0268.5266.7267.2167.21291,929
Oct 28, 202468.9869.0066.9267.3867.38419,623
Oct 25, 202470.3371.9269.9671.7871.78287,189
Oct 24, 202471.0272.3469.7770.1970.19286,571
Oct 23, 202471.3571.7270.1370.7770.77293,835
Oct 22, 202470.4972.6670.0572.0972.09330,456
Oct 21, 202469.4671.0369.0070.5670.5692,584
Oct 18, 202470.7571.2368.6969.2269.2295,768
Oct 17, 202470.6871.1169.4470.6770.67188,161
Oct 16, 202470.9971.3169.6470.3970.39222,437
Oct 15, 202471.5172.1269.7170.5870.58328,738
Oct 14, 202475.0575.0871.8173.8373.83273,455
Oct 11, 202475.7476.0474.5375.5675.56315,302
Oct 10, 202473.3976.2473.2675.8575.85321,453
Oct 9, 202473.8474.4571.5373.2473.24401,159
Oct 8, 202477.3378.4672.6973.5773.57496,760
Oct 7, 202474.4077.4073.6277.1477.14419,018
Oct 4, 202473.9575.5773.4674.3874.38428,815
Oct 3, 202470.9874.0970.5273.7173.71460,554
Oct 2, 202470.8072.4969.8770.1070.10429,225
Oct 1, 202468.4171.9466.3369.8369.83668,216
Sep 30, 202468.6369.3267.5768.1768.17350,115
Sep 27, 202467.4568.6567.0668.1868.18341,133
Sep 26, 202469.8970.0166.9567.6767.67478,069
Sep 25, 202471.5471.7269.2369.6969.69476,237
Sep 24, 202470.7672.4070.4471.5671.56318,516
Sep 23, 202471.3171.8169.4970.3770.37338,267
Sep 20, 202472.1072.4071.3671.9271.92306,997
Sep 19, 202470.1372.4970.1371.9571.9586,630
Sep 18, 202471.1471.4869.7370.9170.91102,907
Sep 17, 202470.5071.9269.6171.1971.19251,629
Sep 16, 202469.1670.7068.6570.0970.09295,176
Sep 13, 202469.3170.3268.4768.6568.65308,983
Sep 12, 202467.3969.8167.2468.9768.97351,976
Sep 11, 202466.2867.9765.6367.3167.31393,311
Sep 10, 202468.7869.0865.2765.7565.75442,855
Sep 9, 202468.1368.9667.3168.7168.71351,074
Sep 6, 202469.3370.1367.1767.6767.67351,074
Sep 5, 202469.2770.8268.7569.1569.15405,596
Sep 4, 202470.2871.4668.8269.2069.20482,025
Sep 3, 202473.5374.4170.1070.3470.34546,617
Aug 30, 202475.8776.5973.3673.5573.55427,273
Aug 29, 202474.4276.9174.0575.9175.91408,147
Aug 28, 202475.7575.9573.8274.5274.52337,361
Aug 27, 202477.2077.4875.4075.5375.53331,162
Aug 26, 202475.1077.6075.0477.4277.42409,675
Aug 23, 202472.9675.0772.8374.8374.83313,764
Aug 22, 202471.9373.5271.5873.0173.01334,117
Aug 21, 202473.1274.1671.4671.9371.93390,527
Aug 20, 202474.3475.0373.5074.0474.04329,276
Aug 19, 202476.5876.8774.1774.3774.37118,172
Aug 16, 202478.1678.1675.5476.6576.65100,810
Aug 15, 202477.5278.6076.9378.1678.16195,122
Aug 14, 202478.7379.1076.8376.9876.98357,636
Aug 13, 202479.7480.1578.1678.3578.35370,763
Aug 12, 202476.9980.1676.7080.0680.06376,747
Aug 9, 202476.0277.0975.8576.8476.84263,007
Aug 8, 202475.4776.5274.6076.1976.19327,301
Aug 7, 202472.8475.8472.5875.2375.23427,995
Aug 6, 202473.8674.5672.2073.2073.20352,250
Aug 5, 202474.2174.4671.6772.9472.94500,151
Aug 2, 202476.8777.2972.9773.5273.52467,786
Aug 1, 202478.5978.8876.2476.3176.31383,014
Jul 31, 202475.2478.6675.1877.9177.91460,315
Jul 30, 202475.9175.9774.5974.7374.73419,478
Jul 29, 202477.3077.6975.3575.8175.81362,635
Jul 26, 202478.3578.6076.1977.1677.16365,121
Jul 25, 202477.5078.4776.0478.2878.28457,288
Jul 24, 202477.4578.1976.9877.5977.59355,971
Jul 23, 202478.2778.7376.4076.9676.96417,941
Jul 22, 202480.3980.6979.1779.7879.78345,235
Jul 19, 202482.4782.8880.0780.1380.1383,795
Jul 18, 202483.1183.8282.0482.8282.8295,704
Jul 17, 202480.8583.1080.4582.8582.85257,437
Jul 16, 202481.9281.9380.2280.7680.76308,186
Jul 15, 202482.1682.5881.4781.9181.91296,520
Jul 12, 202482.8683.7482.1082.2182.21370,062
Jul 11, 202482.4083.1381.6382.6282.62324,170
Jul 10, 202481.8182.6680.8182.1082.10334,380
Jul 9, 202482.2282.4881.2581.4181.41297,325
Jul 8, 202483.1583.3282.0882.3382.33251,774
Jul 5, 202483.6084.5283.0283.1683.16361,357
Jul 3, 202483.2083.9382.4683.8883.88289,685
Jul 2, 202483.4384.3882.7282.8182.81367,787
Jul 1, 202481.4583.6481.3883.3883.38345,780
Jun 28, 202481.8682.7280.9781.5481.54260,252
Jun 27, 202480.8682.0480.5181.7481.74306,342
Jun 26, 202480.7281.6380.1880.9080.90308,410
Jun 25, 202481.7081.9080.5580.8380.83286,038
Jun 24, 202480.4581.7880.2381.6381.63271,745
Jun 21, 202481.2781.7980.3580.7380.73290,500
Jun 20, 202481.5282.4181.1382.1782.17420,499
Jun 18, 202480.4381.6779.7781.5781.57140,709
Jun 17, 202478.4880.6677.9880.3380.33126,733
Jun 14, 202477.9679.1577.7378.4578.45245,827
Jun 13, 202478.3778.8977.6778.6278.62307,638
Jun 12, 202478.2279.3277.8878.5078.50322,285
Jun 11, 202478.1278.3677.2277.9077.90314,874
Jun 10, 202475.3578.2975.2377.7477.74317,031
Jun 7, 202475.6776.2575.2175.5375.53280,253
Jun 6, 202474.3075.7974.0675.5575.55291,082
Jun 5, 202472.9074.3372.8274.0774.07307,701
Jun 4, 202474.0274.1372.4873.2573.25408,721
Jun 3, 202476.9777.5273.9874.2274.22443,271
May 31, 202477.9178.6276.6776.9976.99345,120
May 30, 202479.2879.4277.6377.9177.91373,779
May 29, 202480.2680.6278.9979.2379.23259,594
May 28, 202477.8180.2977.6979.8379.83334,074
May 24, 202477.0478.0576.1577.7277.72299,075
May 23, 202477.2978.6676.4376.8776.87330,273
May 22, 202478.2178.4177.2577.5777.57314,145
May 21, 202479.7079.7278.0879.2679.26371,672
May 20, 202480.0180.6079.1779.8079.8085,072
May 17, 202479.3880.1479.0080.0680.0694,152
May 16, 202478.8479.8578.2079.2379.23230,277
May 15, 202478.4478.9276.7078.6378.63321,267
May 14, 202479.2379.3877.6878.0278.02307,410
May 13, 202478.1879.4977.7879.1279.12287,701
May 10, 202479.5979.9678.1478.2678.26281,169
May 9, 202479.2379.8078.9179.2679.26272,712
May 8, 202478.3479.2776.8978.9978.99355,449
May 7, 202478.7279.1777.5578.3878.38327,593
May 6, 202478.1679.0977.9178.4878.48297,369
May 3, 202479.0779.6377.9678.1178.11324,438
May 2, 202479.1579.9078.4178.9578.95359,652
May 1, 202481.4881.5778.8379.0079.00441,978
Apr 30, 202482.7683.3080.9581.9381.93400,680
Apr 29, 202483.6983.9182.4082.6382.63336,984
Apr 26, 202483.8184.4683.3583.8583.85244,090
Apr 25, 202482.8383.8381.9983.5783.57314,116
Apr 24, 202483.4083.7182.4482.8182.81329,077
Apr 23, 202482.1383.4380.8883.3683.36355,814
Apr 22, 202483.0583.3581.8582.8582.85313,914
Apr 19, 202482.6286.2881.8083.1483.1476,901
Apr 18, 202482.7983.4781.5682.7382.7384,468
Apr 17, 202485.3685.5182.5582.6982.69259,540
Apr 16, 202485.7086.1884.7585.3685.36241,343
Apr 15, 202485.9386.1184.0585.4185.41343,894
Apr 12, 202485.6087.6785.2485.6685.66369,958
Apr 11, 202486.3286.6384.8485.0285.02388,128
Apr 10, 202485.3486.3884.5586.2186.21373,939
Apr 9, 202486.5986.9885.0985.2385.23314,994
Apr 8, 202486.1087.1084.6986.4386.43393,734
Apr 5, 202486.8687.6386.3286.9186.91353,206
Apr 4, 202485.6687.2284.6486.5986.59359,534
Apr 3, 202485.4686.2084.8585.4385.43322,549
Apr 2, 202484.0485.5083.8585.1585.15344,040
Apr 1, 202483.1484.4982.6083.7183.71321,059