NY Mercantile - Delayed Quote USD

Crude Oil May 25 (CLK25.NYM)

75.07 +0.23 (+0.31%)
As of 3:36 AM EDT. Market Open.
Currency in USD
Date Open High Low Close
Adj Close
Volume
May 29, 2024 75.01 75.13 75.01 75.07 75.07 162
May 28, 2024 74.23 75.10 74.17 74.84 74.84 372
May 24, 2024 72.60 73.01 72.37 73.01 73.01 372
May 23, 2024 73.39 73.75 72.52 72.63 72.63 965
May 22, 2024 73.47 73.59 73.05 73.12 73.12 490
May 21, 2024 74.30 74.66 73.90 74.24 74.24 975
May 20, 2024 74.92 74.92 74.27 74.68 74.68 697
May 17, 2024 74.33 74.64 74.04 74.64 74.64 686
May 16, 2024 73.72 74.09 73.36 73.95 73.95 1,345
May 15, 2024 73.56 73.56 72.63 73.42 73.42 783
May 14, 2024 73.72 73.72 73.08 73.17 73.17 1,403
May 13, 2024 73.15 73.94 73.14 73.67 73.67 837
May 10, 2024 74.26 74.26 73.20 73.20 73.20 670
May 9, 2024 73.76 73.93 73.75 73.87 73.87 877
May 8, 2024 73.01 73.73 72.79 73.65 73.65 946
May 7, 2024 73.83 73.83 73.40 73.70 73.70 1,479
May 6, 2024 73.27 73.92 73.27 73.71 73.71 1,021
May 3, 2024 73.59 73.94 73.23 73.31 73.31 1,326
May 2, 2024 73.43 73.77 73.30 73.40 73.40 1,391
May 1, 2024 74.66 74.70 72.99 73.02 73.02 1,253
Apr 30, 2024 75.88 75.90 75.14 75.29 75.29 829
Apr 29, 2024 75.87 76.42 75.74 75.76 75.76 777
Apr 26, 2024 75.88 76.37 75.88 76.34 76.34 517
Apr 25, 2024 75.00 75.94 75.00 75.94 75.94 333
Apr 24, 2024 75.58 75.58 75.58 75.58 75.58 422
Apr 23, 2024 75.59 75.59 75.59 75.59 75.59 1,052
Apr 22, 2024 74.80 74.80 74.80 74.80 74.80 938
Apr 19, 2024 75.18 75.51 74.65 75.11 75.11 961
Apr 18, 2024 75.02 75.73 74.90 75.37 75.37 722
Apr 17, 2024 75.80 75.99 75.53 75.53 75.53 1,411
Apr 16, 2024 77.23 77.23 77.23 77.23 77.23 382
Apr 15, 2024 77.40 77.54 76.46 77.07 77.07 702
Apr 12, 2024 78.01 78.14 77.01 77.03 77.03 1,550
Apr 11, 2024 76.40 77.01 76.40 76.56 76.56 1,127
Apr 10, 2024 76.25 77.00 76.16 76.81 76.81 801
Apr 9, 2024 76.99 76.99 76.00 76.15 76.15 825
Apr 8, 2024 76.00 77.03 75.95 76.70 76.70 759
Apr 5, 2024 77.20 77.20 76.76 76.94 76.94 2,640
Apr 4, 2024 76.06 76.97 76.06 76.97 76.97 2,978
Apr 3, 2024 76.21 76.21 76.21 76.21 76.21 1,356
Apr 2, 2024 75.20 75.71 75.20 75.62 75.62 1,532
Apr 1, 2024 75.02 75.09 75.02 75.02 75.02 602
Mar 28, 2024 74.45 75.08 74.41 75.08 75.08 884
Mar 27, 2024 74.24 74.24 74.24 74.24 74.24 320
Mar 26, 2024 74.66 74.66 74.30 74.30 74.30 639
Mar 25, 2024 74.70 74.70 74.45 74.45 74.45 1,789
Mar 22, 2024 73.59 73.60 73.59 73.60 73.60 3,292
Mar 21, 2024 73.85 74.10 73.80 74.10 74.10 3,895
Mar 20, 2024 74.05 74.05 74.05 74.05 74.05 1,132
Mar 19, 2024 74.75 74.75 74.75 74.75 74.75 1,047
Mar 18, 2024 74.09 74.56 74.09 74.53 74.53 779
Mar 15, 2024 73.84 73.84 73.84 73.84 73.84 492
Mar 14, 2024 73.61 73.61 73.61 73.61 73.61 673
Mar 13, 2024 72.78 72.78 72.78 72.78 72.78 585
Mar 12, 2024 71.52 71.52 71.52 71.52 71.52 266
Mar 11, 2024 71.70 71.70 71.70 71.70 71.70 248
Mar 8, 2024 71.27 71.27 71.27 71.27 71.27 787
Mar 7, 2024 71.81 71.81 71.81 71.81 71.81 317
Mar 6, 2024 71.18 71.97 71.10 71.64 71.64 593
Mar 5, 2024 71.10 71.28 71.10 71.22 71.22 869
Mar 4, 2024 70.99 71.80 70.99 71.80 71.80 656
Mar 1, 2024 71.98 71.98 71.32 71.71 71.71 302
Feb 29, 2024 71.01 71.01 71.01 71.01 71.01 349
Feb 28, 2024 71.23 71.31 71.17 71.31 71.31 649
Feb 27, 2024 71.69 71.69 71.69 71.69 71.69 492
Feb 26, 2024 71.14 71.14 71.14 71.14 71.14 193
Feb 23, 2024 70.59 70.59 70.59 70.59 70.59 230
Feb 22, 2024 71.69 71.69 71.69 71.69 71.69 366
Feb 21, 2024 71.21 71.29 71.21 71.29 71.29 568
Feb 20, 2024 71.04 71.12 71.02 71.02 71.02 339
Feb 16, 2024 72.03 72.03 72.03 72.03 72.03 161
Feb 15, 2024 71.69 71.69 71.69 71.69 71.69 654
Feb 14, 2024 72.47 72.50 71.12 71.12 71.12 256
Feb 13, 2024 72.13 72.13 71.88 71.88 71.88 202
Feb 12, 2024 71.75 71.75 71.75 71.75 71.75 139
Feb 9, 2024 71.64 71.64 71.64 71.64 71.64 161
Feb 8, 2024 71.14 71.14 71.14 71.14 71.14 575
Feb 7, 2024 69.77 69.77 69.77 69.77 69.77 722
Feb 6, 2024 69.37 69.37 69.37 69.37 69.37 47
Feb 5, 2024 69.16 69.16 69.16 69.16 69.16 281
Feb 2, 2024 68.50 68.50 68.50 68.50 68.50 104
Feb 1, 2024 69.44 69.44 69.44 69.44 69.44 406
Jan 31, 2024 70.86 70.97 70.86 70.97 70.97 310
Jan 30, 2024 72.45 72.49 72.38 72.38 72.38 875
Jan 29, 2024 71.59 71.59 71.59 71.59 71.59 287
Jan 26, 2024 72.45 72.45 72.45 72.45 72.45 249
Jan 25, 2024 71.95 71.95 71.95 71.95 71.95 185
Jan 24, 2024 70.43 70.56 70.43 70.56 70.56 200
Jan 23, 2024 70.16 70.16 70.16 70.16 70.16 89
Jan 22, 2024 69.96 70.48 69.96 70.48 70.48 396
Jan 19, 2024 69.08 69.08 69.08 69.08 69.08 62
Jan 18, 2024 69.60 69.75 69.60 69.75 69.75 110
Jan 17, 2024 68.91 68.91 68.91 68.91 68.91 49
Jan 16, 2024 68.78 69.12 68.78 69.12 69.12 124
Jan 12, 2024 69.52 69.52 69.52 69.52 69.52 111
Jan 11, 2024 68.80 68.80 68.80 68.80 68.80 167
Jan 10, 2024 68.32 68.32 68.32 68.32 68.32 65
Jan 9, 2024 68.67 68.67 68.67 68.67 68.67 21
Jan 8, 2024 68.17 68.18 67.95 67.95 67.95 84
Jan 5, 2024 69.88 69.88 69.88 69.88 69.88 7
Jan 4, 2024 69.04 69.04 69.04 69.04 69.04 13
Jan 3, 2024 69.53 69.69 69.04 69.69 69.69 53
Jan 2, 2024 68.06 68.06 68.06 68.06 68.06 53
Dec 29, 2023 68.72 68.72 68.72 68.72 68.72 161
Dec 28, 2023 68.93 68.93 68.93 68.93 68.93 528
Dec 27, 2023 70.75 70.75 70.75 70.75 70.75 84
Dec 26, 2023 71.32 71.32 71.32 71.32 71.32 208
Dec 22, 2023 70.16 70.16 70.16 70.16 70.16 186
Dec 21, 2023 70.90 70.90 70.90 70.90 70.90 146
Dec 20, 2023 71.48 71.48 71.48 71.48 71.48 213
Dec 19, 2023 71.57 71.67 71.57 71.67 71.67 634
Dec 18, 2023 70.90 70.90 70.90 70.90 70.90 548
Dec 15, 2023 70.21 70.21 70.21 70.21 70.21 41
Dec 14, 2023 70.36 70.36 70.36 70.36 70.36 127
Dec 13, 2023 68.75 68.75 68.75 68.75 68.75 183
Dec 12, 2023 67.78 67.78 67.78 67.78 67.78 91
Dec 11, 2023 69.66 69.66 69.66 69.66 69.66 165
Dec 8, 2023 69.16 69.16 69.16 69.16 69.16 33
Dec 7, 2023 68.02 68.02 68.02 68.02 68.02 92
Dec 6, 2023 68.12 68.12 68.12 68.12 68.12 806
Dec 5, 2023 69.92 69.92 69.92 69.92 69.92 865
Dec 4, 2023 70.67 70.67 70.67 70.67 70.67 99
Dec 1, 2023 70.44 70.44 70.44 70.44 70.44 480
Nov 30, 2023 71.47 71.47 71.47 71.47 71.47 164
Nov 29, 2023 73.10 73.10 73.10 73.10 73.10 150
Nov 28, 2023 72.10 72.10 72.10 72.10 72.10 170
Nov 27, 2023 71.25 71.25 71.25 71.25 71.25 232
Nov 24, 2023 71.62 71.62 71.62 71.62 71.62 26
Nov 22, 2023 72.48 72.48 72.48 72.48 72.48 994
Nov 21, 2023 72.55 73.07 72.55 73.07 73.07 120
Nov 20, 2023 73.14 73.14 73.14 73.14 73.14 177
Nov 17, 2023 71.92 71.92 71.92 71.92 71.92 675
Nov 16, 2023 69.82 69.82 69.82 69.82 69.82 165
Nov 15, 2023 72.31 72.31 72.31 72.31 72.31 209
Nov 14, 2023 72.68 72.68 72.68 72.68 72.68 760
Nov 13, 2023 73.00 73.00 73.00 73.00 73.00 137
Nov 10, 2023 72.19 72.19 72.19 72.19 72.19 69
Nov 9, 2023 71.18 71.18 71.18 71.18 71.18 113
Nov 8, 2023 70.67 70.67 70.67 70.67 70.67 103
Nov 7, 2023 71.97 71.97 71.97 71.97 71.97 61
Nov 6, 2023 74.69 74.69 74.69 74.69 74.69 56
Nov 3, 2023 73.90 73.90 73.90 73.90 73.90 193
Nov 2, 2023 75.02 75.02 75.02 75.02 75.02 157
Nov 1, 2023 75.20 75.20 73.64 73.64 73.64 76
Oct 31, 2023 74.40 74.40 73.92 73.92 73.92 43
Oct 30, 2023 74.39 74.39 74.39 74.39 74.39 707
Oct 27, 2023 76.03 76.03 75.86 76.03 76.03 90
Oct 26, 2023 74.95 74.95 74.95 74.95 74.95 74
Oct 25, 2023 76.00 76.00 76.00 76.00 76.00 36
Oct 24, 2023 74.78 74.78 74.78 74.78 74.78 359
Oct 23, 2023 75.26 75.26 75.26 75.26 75.26 1,134
Oct 20, 2023 76.11 76.11 76.11 76.11 76.11 99
Oct 19, 2023 76.52 76.52 76.52 76.52 76.52 887
Oct 18, 2023 76.59 76.59 76.59 76.59 76.59 126
Oct 17, 2023 75.76 75.76 75.76 75.76 75.76 44
Oct 16, 2023 75.52 75.52 75.52 75.52 75.52 20
Oct 13, 2023 75.85 75.85 75.85 75.85 75.85 264
Oct 12, 2023 73.93 73.99 73.47 73.48 73.48 103
Oct 11, 2023 73.54 73.54 73.54 73.54 73.54 38
Oct 10, 2023 73.68 73.68 73.68 73.68 73.68 775
Oct 9, 2023 73.07 73.07 73.07 73.07 73.07 55
Oct 6, 2023 71.23 71.23 71.23 71.23 71.23 30
Oct 5, 2023 71.03 71.03 71.03 71.03 71.03 51
Oct 4, 2023 72.06 72.06 72.06 72.06 72.06 128
Oct 3, 2023 75.52 75.52 75.52 75.52 75.52 35
Oct 2, 2023 75.50 75.50 75.50 75.50 75.50 93
Sep 29, 2023 77.41 77.41 75.74 75.74 75.74 108
Sep 28, 2023 77.00 77.00 76.14 76.14 76.14 475
Sep 27, 2023 76.72 76.72 76.72 76.72 76.72 34
Sep 26, 2023 76.19 76.19 76.19 76.19 76.19 861
Sep 25, 2023 75.93 75.93 75.93 75.93 75.93 65
Sep 22, 2023 77.25 77.30 75.76 75.76 75.76 226
Sep 21, 2023 76.67 76.67 76.67 76.67 76.67 140
Sep 20, 2023 76.81 76.81 76.54 76.54 76.54 122
Sep 19, 2023 76.47 76.80 76.47 76.76 76.76 111
Sep 18, 2023 76.80 76.80 76.80 76.80 76.80 312
Sep 15, 2023 76.62 76.62 76.62 76.62 76.62 130
Sep 14, 2023 76.95 76.95 76.95 76.95 76.95 336
Sep 13, 2023 76.22 76.22 76.22 76.22 76.22 116
Sep 12, 2023 76.43 76.43 76.43 76.43 76.43 589
Sep 11, 2023 75.99 75.99 75.99 75.99 75.99 49
Sep 8, 2023 75.87 75.87 75.87 75.87 75.87 435
Sep 7, 2023 75.75 75.75 75.75 75.75 75.75 178
Sep 6, 2023 75.71 75.71 75.71 75.71 75.71 383
Sep 5, 2023 75.67 75.67 75.67 75.67 75.67 356
Sep 1, 2023 74.98 74.98 74.98 74.98 74.98 152
Aug 31, 2023 74.05 74.05 74.05 74.05 74.05 352
Aug 30, 2023 73.34 73.34 73.34 73.34 73.34 52
Aug 29, 2023 73.29 73.29 73.29 73.29 73.29 119
Aug 28, 2023 72.65 72.65 72.65 72.65 72.65 12
Aug 25, 2023 72.84 72.84 72.84 72.84 72.84 221
Aug 24, 2023 72.26 72.26 72.26 72.26 72.26 340
Aug 23, 2023 72.70 72.70 72.70 72.70 72.70 46
Aug 22, 2023 73.20 73.20 73.20 73.20 73.20 109
Aug 21, 2023 73.40 73.40 73.40 73.40 73.40 -
Aug 18, 2023 73.40 73.40 73.40 73.40 73.40 285
Aug 17, 2023 72.89 72.89 72.89 72.89 72.89 14
Aug 16, 2023 72.55 72.55 72.55 72.55 72.55 17
Aug 15, 2023 72.50 72.74 72.50 72.74 72.74 18
Aug 14, 2023 73.24 73.50 73.24 73.50 73.50 58
Aug 11, 2023 73.85 73.85 73.77 73.77 73.77 10
Aug 10, 2023 73.83 73.83 73.83 73.83 73.83 -
Aug 9, 2023 74.52 74.52 74.52 74.52 74.52 69
Aug 8, 2023 73.96 73.96 73.96 73.96 73.96 27
Aug 7, 2023 73.35 73.35 73.35 73.35 73.35 15
Aug 4, 2023 73.47 73.47 73.47 73.47 73.47 84
Aug 3, 2023 72.39 72.65 72.39 72.65 72.65 141
Aug 2, 2023 73.07 73.07 71.38 71.38 71.38 502
Aug 1, 2023 72.62 72.62 72.62 72.62 72.62 112
Jul 31, 2023 72.88 72.88 72.88 72.88 72.88 1
Jul 28, 2023 72.30 72.30 72.30 72.30 72.30 60
Jul 27, 2023 71.81 71.81 71.81 71.81 71.81 298
Jul 26, 2023 71.14 71.14 71.14 71.14 71.14 -
Jul 25, 2023 71.40 71.40 71.40 71.40 71.40 118
Jul 24, 2023 71.11 71.11 71.11 71.11 71.11 81
Jul 21, 2023 70.10 70.10 70.10 70.10 70.10 51
Jul 20, 2023 69.46 69.46 69.46 69.46 69.46 31
Jul 19, 2023 69.39 69.39 69.39 69.39 69.39 37
Jul 18, 2023 69.16 69.16 69.16 69.16 69.16 61
Jul 17, 2023 68.12 68.12 68.12 68.12 68.12 -
Jul 14, 2023 68.45 68.45 68.45 68.45 68.45 5
Jul 13, 2023 69.40 69.40 69.40 69.40 69.40 11
Jul 12, 2023 68.59 68.59 68.59 68.59 68.59 55
Jul 11, 2023 68.22 68.22 68.22 68.22 68.22 5
Jul 10, 2023 67.07 67.07 67.07 67.07 67.07 38
Jul 7, 2023 66.92 66.92 66.92 66.92 66.92 28
Jul 6, 2023 66.24 66.24 66.24 66.24 66.24 -
Jul 5, 2023 66.62 66.62 66.62 66.62 66.62 1
Jul 3, 2023 65.06 65.06 65.06 65.06 65.06 -
Jun 30, 2023 66.15 66.15 66.15 66.15 66.15 36
Jun 29, 2023 65.81 65.81 65.81 65.81 65.81 14
Jun 28, 2023 65.79 65.79 65.79 65.79 65.79 837
Jun 27, 2023 64.97 64.97 64.97 64.97 64.97 1
Jun 26, 2023 65.31 65.31 65.31 65.31 65.31 -
Jun 23, 2023 65.04 65.04 65.04 65.04 65.04 5
Jun 22, 2023 65.30 65.30 65.30 65.30 65.30 5
Jun 21, 2023 66.89 66.89 66.89 66.89 66.89 2
Jun 20, 2023 66.02 66.02 66.02 66.02 66.02 104
Jun 16, 2023 66.50 66.50 66.50 66.50 66.50 30
Jun 15, 2023 65.80 65.80 65.80 65.80 65.80 22
Jun 14, 2023 64.07 64.07 64.07 64.07 64.07 -
Jun 13, 2023 64.81 64.81 64.81 64.81 64.81 57
Jun 12, 2023 62.98 62.98 62.98 62.98 62.98 -
Jun 9, 2023 64.63 64.63 64.63 64.63 64.63 40
Jun 8, 2023 65.01 65.01 65.01 65.01 65.01 10
Jun 7, 2023 65.93 65.93 65.93 65.93 65.93 235
Jun 6, 2023 65.34 65.34 65.34 65.34 65.34 -
Jun 5, 2023 65.96 65.96 65.62 65.62 65.62 35
Jun 2, 2023 65.80 65.80 65.80 65.80 65.80 9
Jun 1, 2023 64.77 64.77 64.77 64.77 64.77 -
May 31, 2023 64.56 64.56 63.52 63.52 63.52 7
May 30, 2023 64.50 64.50 64.50 64.50 64.50 -