NY Mercantile - Delayed Quote USD

Crude Oil Apr 26 (CLJ26.NYM)

72.87 +3.57 (+5.15%)
As of July 3 at 10:19 AM EDT. Market Open.
Currency in USD
Date Open High Low Close
Adj Close
Volume
Jul 26, 2024 69.30 69.30 69.30 69.30 69.30 2
Jul 25, 2024 69.80 69.80 69.80 69.80 69.80 2
Jul 24, 2024 69.50 69.50 69.50 69.50 69.50 10
Jul 23, 2024 68.90 68.90 68.90 68.90 68.90 86
Jul 22, 2024 70.02 70.02 70.02 70.02 70.02 36
Jul 19, 2024 69.77 69.77 69.77 69.77 69.77 45
Jul 18, 2024 71.32 71.32 71.32 71.32 71.32 80
Jul 17, 2024 71.27 71.27 71.27 71.27 71.27 958
Jul 16, 2024 70.75 70.75 70.75 70.75 70.75 -
Jul 15, 2024 71.45 71.45 71.45 71.45 71.45 1
Jul 12, 2024 71.66 71.66 71.66 71.66 71.66 83
Jul 11, 2024 71.71 71.71 71.71 71.71 71.71 50
Jul 10, 2024 71.75 71.75 71.75 71.75 71.75 15
Jul 9, 2024 71.74 71.74 71.74 71.74 71.74 4
Jul 8, 2024 72.55 72.55 72.55 72.55 72.55 6
Jul 5, 2024 72.68 72.68 72.68 72.68 72.68 429
Jul 3, 2024 72.87 73.20 72.87 73.20 73.20 139
Jul 2, 2024 72.59 72.59 72.59 72.59 72.59 157
Jul 1, 2024 72.60 72.60 72.60 72.60 72.60 696
Jun 28, 2024 71.59 71.59 71.59 71.59 71.59 45
Jun 27, 2024 71.82 71.82 71.82 71.82 71.82 3
Jun 26, 2024 71.84 71.84 71.84 71.84 71.84 324
Jun 25, 2024 71.50 71.50 71.50 71.50 71.50 14
Jun 24, 2024 71.73 71.73 71.73 71.73 71.73 105
Jun 21, 2024 71.11 71.11 71.11 71.11 71.11 200
Jun 20, 2024 71.51 71.51 71.51 71.51 71.51 55
Jun 18, 2024 71.24 71.24 71.24 71.24 71.24 703
Jun 17, 2024 70.32 70.32 70.32 70.32 70.32 -
Jun 14, 2024 70.79 70.79 70.24 70.24 70.24 98
Jun 13, 2024 70.62 70.62 70.62 70.62 70.62 2
Jun 12, 2024 70.54 70.54 70.54 70.54 70.54 44
Jun 11, 2024 70.30 70.30 70.30 70.30 70.30 25
Jun 10, 2024 69.91 69.91 69.91 69.91 69.91 18
Jun 7, 2024 68.78 68.78 68.78 68.78 68.78 -
Jun 6, 2024 68.32 68.32 68.32 68.32 68.32 -
Jun 5, 2024 67.48 67.48 67.48 67.48 67.48 30
Jun 4, 2024 67.45 67.45 67.45 67.45 67.45 1
Jun 3, 2024 68.76 68.76 68.76 68.76 68.76 24
May 31, 2024 70.34 70.34 70.34 70.34 70.34 219
May 30, 2024 70.15 70.15 70.15 70.15 70.15 62
May 29, 2024 70.82 70.82 70.82 70.82 70.82 -
May 28, 2024 71.09 71.09 71.09 71.09 71.09 25
May 24, 2024 69.70 69.70 69.70 69.70 69.70 -
May 23, 2024 69.49 69.49 69.49 69.49 69.49 18
May 22, 2024 69.85 69.85 69.85 69.85 69.85 -
May 21, 2024 70.83 70.83 70.83 70.83 70.83 -
May 20, 2024 71.06 71.06 71.06 71.06 71.06 16
May 17, 2024 70.92 70.92 70.92 70.92 70.92 -
May 16, 2024 70.41 70.41 70.41 70.41 70.41 26
May 15, 2024 69.99 69.99 69.99 69.99 69.99 -
May 14, 2024 69.77 69.77 69.77 69.77 69.77 2
May 13, 2024 69.95 69.95 69.95 69.95 69.95 -
May 10, 2024 69.62 69.62 69.62 69.62 69.62 6
May 9, 2024 70.11 70.11 70.11 70.11 70.11 10
May 8, 2024 69.95 69.95 69.95 69.95 69.95 23
May 7, 2024 70.09 70.09 70.09 70.09 70.09 111
May 6, 2024 70.24 70.24 70.24 70.24 70.24 -
May 3, 2024 69.93 69.93 69.93 69.93 69.93 -
May 2, 2024 69.85 69.85 69.85 69.85 69.85 -
May 1, 2024 69.40 69.40 69.40 69.40 69.40 102
Apr 30, 2024 71.26 71.26 71.26 71.26 71.26 362
Apr 29, 2024 71.61 71.61 71.61 71.61 71.61 45
Apr 26, 2024 72.06 72.06 72.06 72.06 72.06 152
Apr 25, 2024 71.79 71.79 71.79 71.79 71.79 7
Apr 24, 2024 71.51 71.51 71.51 71.51 71.51 -
Apr 23, 2024 71.36 71.36 71.36 71.36 71.36 -
Apr 22, 2024 70.82 70.82 70.82 70.82 70.82 100
Apr 19, 2024 71.00 71.00 71.00 71.00 71.00 207
Apr 18, 2024 71.26 71.26 71.26 71.26 71.26 -
Apr 17, 2024 71.43 71.43 71.43 71.43 71.43 227
Apr 16, 2024 72.68 72.68 72.68 72.68 72.68 300
Apr 15, 2024 72.45 72.45 72.45 72.45 72.45 11
Apr 12, 2024 72.19 72.19 72.19 72.19 72.19 2
Apr 11, 2024 71.74 71.74 71.74 71.74 71.74 3
Apr 10, 2024 71.74 71.74 71.74 71.74 71.74 4
Apr 9, 2024 71.27 71.27 71.27 71.27 71.27 2
Apr 8, 2024 71.76 71.76 71.76 71.76 71.76 17
Apr 5, 2024 71.91 71.91 71.91 71.91 71.91 117
Apr 4, 2024 72.07 72.07 72.07 72.07 72.07 27
Apr 3, 2024 71.62 71.62 71.62 71.62 71.62 108
Apr 2, 2024 71.14 71.14 71.14 71.14 71.14 31
Apr 1, 2024 70.87 70.87 70.87 70.87 70.87 -
Mar 28, 2024 70.91 70.91 70.91 70.91 70.91 -
Mar 27, 2024 70.29 70.29 70.29 70.29 70.29 10
Mar 26, 2024 70.30 70.30 70.30 70.30 70.30 55
Mar 25, 2024 70.38 70.38 70.38 70.38 70.38 -
Mar 22, 2024 69.72 69.72 69.72 69.72 69.72 -
Mar 21, 2024 70.12 70.12 70.12 70.12 70.12 31
Mar 20, 2024 70.07 70.07 70.07 70.07 70.07 51
Mar 19, 2024 70.57 70.57 70.57 70.57 70.57 34
Mar 18, 2024 70.34 70.34 70.34 70.34 70.34 9
Mar 15, 2024 69.95 69.95 69.95 69.95 69.95 -
Mar 14, 2024 69.69 69.69 69.69 69.69 69.69 35
Mar 13, 2024 69.16 69.16 69.16 69.16 69.16 115
Mar 12, 2024 68.23 68.23 68.23 68.23 68.23 38
Mar 11, 2024 68.36 68.36 68.36 68.36 68.36 -
Mar 8, 2024 67.83 67.83 67.83 67.83 67.83 36
Mar 7, 2024 68.25 68.25 68.25 68.25 68.25 10
Mar 6, 2024 68.09 68.09 68.09 68.09 68.09 22
Mar 5, 2024 67.90 67.90 67.90 67.90 67.90 4
Mar 4, 2024 68.47 68.47 68.47 68.47 68.47 -
Mar 1, 2024 68.05 68.05 68.05 68.05 68.05 7
Feb 29, 2024 67.73 67.73 67.73 67.73 67.73 -
Feb 28, 2024 67.95 67.95 67.95 67.95 67.95 2
Feb 27, 2024 68.19 68.19 68.19 68.19 68.19 -
Feb 26, 2024 67.82 67.82 67.82 67.82 67.82 7
Feb 23, 2024 67.45 67.45 67.45 67.45 67.45 -
Feb 22, 2024 68.20 68.20 68.20 68.20 68.20 -
Feb 21, 2024 67.92 67.92 67.92 67.92 67.92 -
Feb 20, 2024 67.71 67.71 67.71 67.71 67.71 -
Feb 16, 2024 68.60 68.60 68.60 68.60 68.60 -
Feb 15, 2024 68.35 68.35 68.35 68.35 68.35 -
Feb 14, 2024 67.95 67.95 67.95 67.95 67.95 17
Feb 13, 2024 68.61 68.61 68.61 68.61 68.61 -
Feb 12, 2024 68.37 68.37 68.37 68.37 68.37 -
Feb 9, 2024 68.26 68.26 68.26 68.26 68.26 14
Feb 8, 2024 67.80 67.80 67.80 67.80 67.80 10
Feb 7, 2024 66.77 66.77 66.77 66.77 66.77 35
Feb 6, 2024 66.42 66.42 66.42 66.42 66.42 -
Feb 5, 2024 66.34 66.34 66.34 66.34 66.34 -
Feb 2, 2024 65.80 65.80 65.80 65.80 65.80 -
Feb 1, 2024 66.56 66.56 66.56 66.56 66.56 -
Jan 31, 2024 67.92 67.92 67.92 67.92 67.92 1
Jan 30, 2024 69.00 69.00 69.00 69.00 69.00 25
Jan 29, 2024 68.36 68.36 68.36 68.36 68.36 50
Jan 26, 2024 69.08 69.08 69.08 69.08 69.08 -
Jan 25, 2024 68.59 68.59 68.59 68.59 68.59 18
Jan 24, 2024 67.62 67.62 67.62 67.62 67.62 -
Jan 23, 2024 67.29 67.29 67.29 67.29 67.29 -
Jan 22, 2024 67.49 67.49 67.49 67.49 67.49 -
Jan 19, 2024 66.34 66.34 66.34 66.34 66.34 18
Jan 18, 2024 66.91 66.91 66.91 66.91 66.91 -
Jan 17, 2024 66.29 66.29 66.29 66.29 66.29 100
Jan 16, 2024 66.46 66.46 66.46 66.46 66.46 25
Jan 12, 2024 66.87 66.87 66.87 66.87 66.87 60
Jan 11, 2024 66.10 66.10 66.10 66.10 66.10 100
Jan 10, 2024 65.69 65.69 65.69 65.69 65.69 -
Jan 9, 2024 65.90 65.90 65.90 65.90 65.90 -
Jan 8, 2024 65.46 65.46 65.46 65.46 65.46 -
Jan 5, 2024 66.85 66.85 66.85 66.85 66.85 -
Jan 4, 2024 66.25 66.25 66.25 66.25 66.25 100
Jan 3, 2024 66.75 66.75 66.75 66.75 66.75 -
Jan 2, 2024 65.48 65.48 65.48 65.48 65.48 -
Dec 29, 2023 65.85 65.85 65.85 65.85 65.85 -
Dec 28, 2023 66.06 66.06 66.06 66.06 66.06 -
Dec 27, 2023 67.44 67.44 67.44 67.44 67.44 -
Dec 26, 2023 67.75 67.75 67.75 67.75 67.75 1
Dec 22, 2023 67.05 67.05 67.05 67.05 67.05 -
Dec 21, 2023 67.80 67.80 67.80 67.80 67.80 -
Dec 20, 2023 68.35 68.35 68.35 68.35 68.35 -
Dec 19, 2023 68.60 68.60 68.60 68.60 68.60 -
Dec 18, 2023 68.04 68.04 68.04 68.04 68.04 26
Dec 15, 2023 67.60 67.60 67.60 67.60 67.60 255
Dec 14, 2023 67.72 67.72 67.72 67.72 67.72 -
Dec 13, 2023 66.41 66.41 66.41 66.41 66.41 -
Dec 12, 2023 65.60 65.60 65.60 65.60 65.60 -
Dec 11, 2023 67.06 67.06 67.06 67.06 67.06 -
Dec 8, 2023 66.66 66.66 66.66 66.66 66.66 -
Dec 7, 2023 65.77 65.77 65.77 65.77 65.77 -
Dec 6, 2023 65.79 65.79 65.79 65.79 65.79 -
Dec 5, 2023 67.05 67.05 67.05 67.05 67.05 -
Dec 4, 2023 67.61 67.61 67.61 67.61 67.61 -
Dec 1, 2023 67.31 67.31 67.31 67.31 67.31 -
Nov 30, 2023 68.14 68.14 68.14 68.14 68.14 6
Nov 29, 2023 69.40 69.40 69.40 69.40 69.40 5
Nov 28, 2023 68.62 68.62 68.62 68.62 68.62 20
Nov 27, 2023 67.93 67.93 67.93 67.93 67.93 -
Nov 24, 2023 68.27 68.27 68.27 68.27 68.27 -
Nov 22, 2023 69.02 69.02 69.02 69.02 69.02 -
Nov 21, 2023 69.57 69.57 69.57 69.57 69.57 -
Nov 20, 2023 69.71 69.71 69.71 69.71 69.71 40
Nov 17, 2023 68.80 68.80 68.80 68.80 68.80 -
Nov 16, 2023 66.92 66.92 66.92 66.92 66.92 -
Nov 15, 2023 69.00 69.00 69.00 69.00 69.00 25
Nov 14, 2023 69.30 69.30 69.30 69.30 69.30 -
Nov 13, 2023 69.76 69.76 69.76 69.76 69.76 -
Nov 10, 2023 69.16 69.16 69.16 69.16 69.16 -
Nov 9, 2023 68.26 68.26 68.26 68.26 68.26 -
Nov 8, 2023 67.80 67.80 67.80 67.80 67.80 -
Nov 7, 2023 68.90 68.90 68.90 68.90 68.90 -
Nov 6, 2023 71.25 71.25 71.25 71.25 71.25 -
Nov 3, 2023 70.53 70.53 70.53 70.53 70.53 -
Nov 2, 2023 71.38 71.38 71.38 71.38 71.38 -
Nov 1, 2023 70.41 70.41 70.41 70.41 70.41 -
Oct 31, 2023 70.72 70.72 70.72 70.72 70.72 -
Oct 30, 2023 71.07 71.07 71.07 71.07 71.07 -
Oct 27, 2023 72.22 72.22 72.22 72.22 72.22 -
Oct 26, 2023 71.37 71.37 71.37 71.37 71.37 -
Oct 25, 2023 72.11 72.11 72.11 72.11 72.11 -
Oct 24, 2023 71.17 71.17 71.17 71.17 71.17 -
Oct 23, 2023 71.56 71.56 71.56 71.56 71.56 4
Oct 20, 2023 72.04 72.04 72.04 72.04 72.04 -
Oct 19, 2023 72.47 72.47 72.47 72.47 72.47 -
Oct 18, 2023 72.77 72.77 72.77 72.77 72.77 -
Oct 17, 2023 72.24 72.24 72.24 72.24 72.24 -
Oct 16, 2023 72.03 72.03 72.03 72.03 72.03 -
Oct 13, 2023 71.99 71.99 71.99 71.99 71.99 -
Oct 12, 2023 70.32 70.32 70.32 70.32 70.32 -
Oct 11, 2023 70.29 70.29 70.29 70.29 70.29 -
Oct 10, 2023 70.09 70.09 70.09 70.09 70.09 -
Oct 9, 2023 69.36 69.36 69.36 69.36 69.36 100
Oct 6, 2023 68.04 68.04 68.04 68.04 68.04 -
Oct 5, 2023 67.90 67.90 67.90 67.90 67.90 -
Oct 4, 2023 68.81 68.81 68.81 68.81 68.81 -
Oct 3, 2023 71.82 71.82 71.82 71.82 71.82 -
Oct 2, 2023 71.91 71.91 71.91 71.91 71.91 -
Sep 29, 2023 72.07 72.07 72.07 72.07 72.07 -
Sep 28, 2023 72.41 72.41 72.41 72.41 72.41 -
Sep 27, 2023 72.62 72.62 72.62 72.62 72.62 -
Sep 26, 2023 72.23 72.23 72.23 72.23 72.23 -
Sep 25, 2023 72.05 72.05 72.05 72.05 72.05 -
Sep 22, 2023 71.77 71.77 71.77 71.77 71.77 -
Sep 21, 2023 72.57 72.57 72.57 72.57 72.57 -
Sep 20, 2023 72.38 72.38 72.38 72.38 72.38 -
Sep 19, 2023 72.33 72.33 72.33 72.33 72.33 -
Sep 18, 2023 72.24 72.24 72.24 72.24 72.24 -
Sep 15, 2023 71.88 71.88 71.88 71.88 71.88 -
Sep 14, 2023 72.32 72.32 72.32 72.32 72.32 -
Sep 13, 2023 71.86 71.86 71.86 71.86 71.86 -
Sep 12, 2023 72.02 72.02 72.02 72.02 72.02 13
Sep 11, 2023 71.81 71.81 71.81 71.81 71.81 3
Sep 8, 2023 71.63 71.63 71.63 71.63 71.63 -
Sep 7, 2023 71.76 71.76 71.76 71.76 71.76 23
Sep 6, 2023 71.54 71.54 71.54 71.54 71.54 2
Sep 5, 2023 71.56 71.56 71.56 71.56 71.56 30
Sep 1, 2023 71.07 71.07 71.07 71.07 71.07 290
Aug 31, 2023 70.35 70.35 70.35 70.35 70.35 -
Aug 30, 2023 69.85 69.85 69.85 69.85 69.85 -
Aug 29, 2023 69.86 69.86 69.86 69.86 69.86 -
Aug 28, 2023 69.26 69.26 69.26 69.26 69.26 -
Aug 25, 2023 69.47 69.47 69.47 69.47 69.47 60
Aug 24, 2023 69.01 69.01 69.01 69.01 69.01 -
Aug 23, 2023 69.58 69.58 69.58 69.58 69.58 -
Aug 22, 2023 69.99 69.99 69.99 69.99 69.99 -
Aug 21, 2023 70.10 70.10 70.10 70.10 70.10 25
Aug 18, 2023 70.06 70.06 70.06 70.06 70.06 -
Aug 17, 2023 69.57 69.57 69.57 69.57 69.57 7
Aug 16, 2023 69.27 69.27 69.27 69.27 69.27 -
Aug 15, 2023 69.19 69.19 69.19 69.19 69.19 -
Aug 14, 2023 69.82 69.82 69.82 69.82 69.82 -
Aug 11, 2023 69.96 69.96 69.96 69.96 69.96 -
Aug 10, 2023 70.09 70.09 70.09 70.09 70.09 -
Aug 9, 2023 70.68 70.68 70.68 70.68 70.68 -
Aug 8, 2023 70.27 70.27 70.27 70.27 70.27 -
Aug 7, 2023 69.71 69.71 69.71 69.71 69.71 -
Aug 4, 2023 69.63 69.63 69.63 69.63 69.63 -
Aug 3, 2023 68.89 68.89 68.89 68.89 68.89 -
Aug 2, 2023 67.89 67.89 67.89 67.89 67.89 -
Aug 1, 2023 69.00 69.00 69.00 69.00 69.00 -
Jul 31, 2023 69.25 69.25 69.25 69.25 69.25 -
Jul 28, 2023 68.88 68.88 68.88 68.88 68.88 -