NY Mercantile - Delayed Quote USD

Crude Oil Jun 29 (CLM29.NYM)

54.55 -6.11 (-10.07%)
As of July 17 at 12:46 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jun 10, 2024 64.46 64.46 64.46 64.46 64.46 -
Jun 7, 2024 63.81 63.81 63.81 63.81 63.81 -
Jun 6, 2024 63.17 63.17 63.17 63.17 63.17 -
Jun 5, 2024 62.78 62.78 62.78 62.78 62.78 -
Jun 4, 2024 62.56 62.56 62.56 62.56 62.56 -
Jun 3, 2024 63.73 63.73 63.73 63.73 63.73 -
May 31, 2024 64.83 64.83 64.83 64.83 64.83 -
May 30, 2024 64.40 64.40 64.40 64.40 64.40 -
May 29, 2024 64.59 64.59 64.59 64.59 64.59 -
May 28, 2024 64.67 64.67 64.67 64.67 64.67 -
May 24, 2024 64.09 64.09 64.09 64.09 64.09 -
May 23, 2024 64.12 64.12 64.12 64.12 64.12 -
May 22, 2024 64.21 64.21 64.21 64.21 64.21 -
May 21, 2024 64.91 64.91 64.91 64.91 64.91 -
May 20, 2024 64.81 64.81 64.81 64.81 64.81 -
May 17, 2024 64.46 64.46 64.46 64.46 64.46 -
May 16, 2024 64.17 64.17 64.17 64.17 64.17 -
May 15, 2024 63.86 63.86 63.86 63.86 63.86 -
May 14, 2024 63.77 63.77 63.77 63.77 63.77 -
May 13, 2024 63.62 63.62 63.62 63.62 63.62 -
May 10, 2024 63.52 63.52 63.52 63.52 63.52 -
May 9, 2024 63.74 63.74 63.74 63.74 63.74 -
May 8, 2024 63.60 63.60 63.60 63.60 63.60 -
May 7, 2024 64.04 64.04 64.04 64.04 64.04 -
May 6, 2024 64.35 64.35 64.35 64.35 64.35 -
May 3, 2024 64.13 64.13 64.13 64.13 64.13 -
May 2, 2024 63.80 63.80 63.80 63.80 63.80 -
May 1, 2024 63.33 63.33 63.33 63.33 63.33 -
Apr 30, 2024 64.55 64.55 64.55 64.55 64.55 -
Apr 29, 2024 64.74 64.74 64.74 64.74 64.74 -
Apr 26, 2024 65.05 65.05 65.05 65.05 65.05 -
Apr 25, 2024 64.90 64.90 64.90 64.90 64.90 -
Apr 24, 2024 64.81 64.81 64.81 64.81 64.81 -
Apr 23, 2024 64.38 64.38 64.38 64.38 64.38 -
Apr 22, 2024 64.21 64.21 64.21 64.21 64.21 -
Apr 19, 2024 64.22 64.22 64.22 64.22 64.22 -
Apr 18, 2024 64.31 64.31 64.31 64.31 64.31 -
Apr 17, 2024 64.45 64.45 64.45 64.45 64.45 -
Apr 16, 2024 65.13 65.13 65.13 65.13 65.13 -
Apr 15, 2024 64.84 64.84 64.84 64.84 64.84 -
Apr 12, 2024 64.66 64.66 64.66 64.66 64.66 -
Apr 11, 2024 64.33 64.33 64.33 64.33 64.33 -
Apr 10, 2024 64.18 64.18 64.18 64.18 64.18 -
Apr 9, 2024 63.99 63.99 63.99 63.99 63.99 -
Apr 8, 2024 64.35 64.35 64.35 64.35 64.35 -
Apr 5, 2024 64.32 64.32 64.32 64.32 64.32 -
Apr 4, 2024 64.53 64.53 64.53 64.53 64.53 -
Apr 3, 2024 64.59 64.59 64.59 64.59 64.59 -
Apr 2, 2024 64.39 64.39 64.39 64.39 64.39 -
Apr 1, 2024 64.49 64.49 64.49 64.49 64.49 -
Mar 28, 2024 64.59 64.59 64.59 64.59 64.59 -
Mar 27, 2024 64.43 64.43 64.43 64.43 64.43 -
Mar 26, 2024 64.47 64.47 64.47 64.47 64.47 -
Mar 25, 2024 64.43 64.43 64.43 64.43 64.43 -
Mar 22, 2024 64.04 64.04 64.04 64.04 64.04 -
Mar 21, 2024 64.32 64.32 64.32 64.32 64.32 -
Mar 20, 2024 64.42 64.42 64.42 64.42 64.42 -
Mar 19, 2024 64.69 64.69 64.69 64.69 64.69 -
Mar 18, 2024 64.65 64.65 64.65 64.65 64.65 -
Mar 15, 2024 64.71 64.71 64.71 64.71 64.71 -
Mar 14, 2024 64.50 64.50 64.50 64.50 64.50 -
Mar 13, 2024 64.42 64.42 64.42 64.42 64.42 -
Mar 12, 2024 64.01 64.01 64.01 64.01 64.01 -
Mar 11, 2024 64.10 64.10 64.10 64.10 64.10 -
Mar 8, 2024 63.69 63.69 63.69 63.69 63.69 -
Mar 7, 2024 64.02 64.02 64.02 64.02 64.02 -
Mar 6, 2024 63.79 63.79 63.79 63.79 63.79 -
Mar 5, 2024 63.97 63.97 63.97 63.97 63.97 -
Mar 4, 2024 64.59 64.59 64.59 64.59 64.59 -
Mar 1, 2024 63.70 63.70 63.70 63.70 63.70 -
Feb 29, 2024 63.92 63.92 63.92 63.92 63.92 -
Feb 28, 2024 64.04 64.04 64.04 64.04 64.04 -
Feb 27, 2024 64.09 64.09 64.09 64.09 64.09 -
Feb 26, 2024 63.94 63.94 63.94 63.94 63.94 -
Feb 23, 2024 63.91 63.91 63.91 63.91 63.91 -
Feb 22, 2024 64.09 64.09 64.09 64.09 64.09 -
Feb 21, 2024 63.84 63.84 63.84 63.84 63.84 -
Feb 20, 2024 63.79 63.79 63.79 63.79 63.79 -
Feb 16, 2024 64.70 64.70 64.70 64.70 64.70 -
Feb 15, 2024 64.59 64.59 64.59 64.59 64.59 -
Feb 14, 2024 64.46 64.46 64.46 64.46 64.46 -
Feb 13, 2024 64.91 64.91 64.91 64.91 64.91 -
Feb 12, 2024 64.58 64.58 64.58 64.58 64.58 -
Feb 9, 2024 64.23 64.23 64.23 64.23 64.23 -
Feb 8, 2024 63.88 63.88 63.88 63.88 63.88 -
Feb 7, 2024 63.34 63.34 63.34 63.34 63.34 -
Feb 6, 2024 63.06 63.06 63.06 63.06 63.06 -
Feb 5, 2024 63.25 63.25 63.25 63.25 63.25 -
Feb 2, 2024 62.74 62.74 62.74 62.74 62.74 -
Feb 1, 2024 63.23 63.23 63.23 63.23 63.23 -
Jan 31, 2024 64.15 64.15 64.15 64.15 64.15 -
Jan 30, 2024 64.60 64.60 64.60 64.60 64.60 -
Jan 29, 2024 63.93 63.93 63.93 63.93 63.93 -
Jan 26, 2024 64.41 64.41 64.41 64.41 64.41 -
Jan 25, 2024 63.92 63.92 63.92 63.92 63.92 -
Jan 24, 2024 63.52 63.52 63.52 63.52 63.52 -
Jan 23, 2024 63.22 63.22 63.22 63.22 63.22 -
Jan 22, 2024 63.26 63.26 63.26 63.26 63.26 -
Jan 19, 2024 62.47 62.47 62.47 62.47 62.47 -
Jan 18, 2024 62.98 62.98 62.98 62.98 62.98 -
Jan 17, 2024 62.64 62.64 62.64 62.64 62.64 -
Jan 16, 2024 62.70 62.70 62.70 62.70 62.70 -
Jan 12, 2024 63.05 63.05 63.05 63.05 63.05 -
Jan 11, 2024 62.35 62.35 62.35 62.35 62.35 -
Jan 10, 2024 62.00 62.00 62.00 62.00 62.00 -
Jan 9, 2024 61.93 61.93 61.93 61.93 61.93 -
Jan 8, 2024 61.84 61.84 61.84 61.84 61.84 -
Jan 5, 2024 62.17 62.17 62.17 62.17 62.17 -
Jan 4, 2024 61.92 61.92 61.92 61.92 61.92 -
Jan 3, 2024 62.16 62.16 62.16 62.16 62.16 -
Jan 2, 2024 61.40 61.40 61.40 61.40 61.40 -
Dec 29, 2023 61.29 61.29 61.29 61.29 61.29 -
Dec 28, 2023 61.50 61.50 61.50 61.50 61.50 -
Dec 27, 2023 62.19 62.19 62.19 62.19 62.19 -
Dec 26, 2023 62.26 62.26 62.26 62.26 62.26 -
Dec 22, 2023 62.22 62.22 62.22 62.22 62.22 -
Dec 21, 2023 62.89 62.89 62.89 62.89 62.89 -
Dec 20, 2023 63.52 63.52 63.52 63.52 63.52 -
Dec 19, 2023 63.67 63.67 63.67 63.67 63.67 -
Dec 18, 2023 63.48 63.48 63.48 63.48 63.48 -
Dec 15, 2023 63.52 63.52 63.52 63.52 63.52 -
Dec 14, 2023 63.60 63.60 63.60 63.60 63.60 -
Dec 13, 2023 62.77 62.77 62.77 62.77 62.77 -
Dec 12, 2023 62.16 62.16 62.16 62.16 62.16 -
Dec 11, 2023 62.88 62.88 62.88 62.88 62.88 -
Dec 8, 2023 62.63 62.63 62.63 62.63 62.63 -
Dec 7, 2023 61.94 61.94 61.94 61.94 61.94 -
Dec 6, 2023 61.81 61.81 61.81 61.81 61.81 -
Dec 5, 2023 61.66 61.66 61.66 61.66 61.66 -
Dec 4, 2023 61.85 61.85 61.85 61.85 61.85 -
Dec 1, 2023 61.52 61.52 61.52 61.52 61.52 -
Nov 30, 2023 61.95 61.95 61.95 61.95 61.95 -
Nov 29, 2023 62.53 62.53 62.53 62.53 62.53 -
Nov 28, 2023 61.97 61.97 61.97 61.97 61.97 -
Nov 27, 2023 61.54 61.54 61.54 61.54 61.54 -
Nov 24, 2023 61.77 61.77 61.77 61.77 61.77 -
Nov 22, 2023 62.28 62.28 62.28 62.28 62.28 -
Nov 21, 2023 62.68 62.68 62.68 62.68 62.68 -
Nov 20, 2023 62.89 62.89 62.89 62.89 62.89 -
Nov 17, 2023 62.55 62.55 62.55 62.55 62.55 -
Nov 16, 2023 61.16 61.16 61.16 61.16 61.16 -
Nov 15, 2023 61.97 61.97 61.97 61.97 61.97 -
Nov 14, 2023 62.15 62.15 62.15 62.15 62.15 -
Nov 13, 2023 62.75 62.75 62.75 62.75 62.75 -
Nov 10, 2023 62.40 62.40 62.40 62.40 62.40 -
Nov 9, 2023 61.66 61.66 61.66 61.66 61.66 -
Nov 8, 2023 61.03 61.03 61.03 61.03 61.03 -
Nov 7, 2023 61.86 61.86 61.86 61.86 61.86 -
Nov 6, 2023 63.52 63.52 63.52 63.52 63.52 -
Nov 3, 2023 62.94 62.94 62.94 62.94 62.94 -
Nov 2, 2023 63.41 63.41 63.41 63.41 63.41 -
Nov 1, 2023 63.22 63.22 63.22 63.22 63.22 -
Oct 31, 2023 63.36 63.36 63.36 63.36 63.36 -
Oct 30, 2023 63.49 63.49 63.49 63.49 63.49 -
Oct 27, 2023 63.94 63.94 63.94 63.94 63.94 -
Oct 26, 2023 63.42 63.42 63.42 63.42 63.42 -
Oct 25, 2023 63.60 63.60 63.60 63.60 63.60 -
Oct 24, 2023 63.14 63.14 63.14 63.14 63.14 -
Oct 23, 2023 63.44 63.44 63.44 63.44 63.44 -
Oct 20, 2023 63.86 63.86 63.86 63.86 63.86 -
Oct 19, 2023 64.29 64.29 64.29 64.29 64.29 -
Oct 18, 2023 64.70 64.70 64.70 64.70 64.70 100
Oct 17, 2023 64.36 64.36 64.36 64.36 64.36 -
Oct 16, 2023 64.04 64.04 64.04 64.04 64.04 -
Oct 13, 2023 63.01 63.01 63.01 63.01 63.01 -
Oct 12, 2023 62.52 62.52 62.52 62.52 62.52 -
Oct 11, 2023 62.51 62.51 62.51 62.51 62.51 -
Oct 10, 2023 61.96 61.96 61.96 61.96 61.96 -
Oct 9, 2023 61.17 61.17 61.17 61.17 61.17 -
Oct 6, 2023 61.23 61.23 61.23 61.23 61.23 -
Oct 5, 2023 61.19 61.19 61.19 61.19 61.19 -
Oct 4, 2023 61.82 61.82 61.82 61.82 61.82 -
Oct 3, 2023 63.64 63.64 63.64 63.64 63.64 -
Oct 2, 2023 63.85 63.85 63.85 63.85 63.85 -
Sep 29, 2023 63.84 63.84 63.84 63.84 63.84 -
Sep 28, 2023 64.00 64.00 64.00 64.00 64.00 -
Sep 27, 2023 63.58 63.58 63.58 63.58 63.58 -
Sep 26, 2023 63.25 63.25 63.25 63.25 63.25 -
Sep 25, 2023 63.38 63.38 63.38 63.38 63.38 -
Sep 22, 2023 62.94 62.94 62.94 62.94 62.94 -
Sep 21, 2023 63.34 63.34 63.34 63.34 63.34 -
Sep 20, 2023 63.02 63.02 63.02 63.02 63.02 -
Sep 19, 2023 62.67 62.67 62.67 62.67 62.67 -
Sep 18, 2023 62.39 62.39 62.39 62.39 62.39 -
Sep 15, 2023 61.81 61.81 61.81 61.81 61.81 -
Sep 14, 2023 62.35 62.35 62.35 62.35 62.35 -
Sep 13, 2023 62.04 62.04 62.04 62.04 62.04 -
Sep 12, 2023 62.11 62.11 62.11 62.11 62.11 -
Sep 11, 2023 61.97 61.97 61.97 61.97 61.97 -
Sep 8, 2023 61.85 61.85 61.85 61.85 61.85 -
Sep 7, 2023 62.45 62.45 62.45 62.45 62.45 -
Sep 6, 2023 61.97 61.97 61.97 61.97 61.97 -
Sep 5, 2023 61.84 61.84 61.84 61.84 61.84 -
Sep 1, 2023 61.45 61.45 61.45 61.45 61.45 -
Aug 31, 2023 60.85 60.85 60.85 60.85 60.85 -
Aug 30, 2023 60.62 60.62 60.62 60.62 60.62 -
Aug 29, 2023 60.66 60.66 60.66 60.66 60.66 -
Aug 28, 2023 60.19 60.19 60.19 60.19 60.19 -
Aug 25, 2023 60.43 60.43 60.43 60.43 60.43 -
Aug 24, 2023 60.13 60.13 60.13 60.13 60.13 -
Aug 23, 2023 60.82 60.82 60.82 60.82 60.82 -
Aug 22, 2023 61.00 61.00 61.00 61.00 61.00 -
Aug 21, 2023 61.06 61.06 61.06 61.06 61.06 -
Aug 18, 2023 61.14 61.14 61.14 61.14 61.14 -
Aug 17, 2023 60.86 60.86 60.86 60.86 60.86 -
Aug 16, 2023 60.67 60.67 60.67 60.67 60.67 -
Aug 15, 2023 60.36 60.36 60.36 60.36 60.36 -
Aug 14, 2023 60.61 60.61 60.61 60.61 60.61 -
Aug 11, 2023 60.64 60.64 60.64 60.64 60.64 -
Aug 10, 2023 60.85 60.85 60.85 60.85 60.85 -
Aug 9, 2023 61.42 61.42 61.42 61.42 61.42 -
Aug 8, 2023 61.37 61.37 61.37 61.37 61.37 -
Aug 7, 2023 60.92 60.92 60.92 60.92 60.92 -
Aug 4, 2023 60.70 60.70 60.70 60.70 60.70 -
Aug 3, 2023 60.07 60.07 60.07 60.07 60.07 -
Aug 2, 2023 59.32 59.32 59.32 59.32 59.32 -
Aug 1, 2023 60.26 60.26 60.26 60.26 60.26 -
Jul 31, 2023 60.77 60.77 60.77 60.77 60.77 -
Jul 28, 2023 60.62 60.62 60.62 60.62 60.62 -
Jul 27, 2023 60.13 60.13 60.13 60.13 60.13 -
Jul 26, 2023 59.88 59.88 59.88 59.88 59.88 -
Jul 25, 2023 59.99 59.99 59.99 59.99 59.99 -
Jul 24, 2023 60.03 60.03 60.03 60.03 60.03 -
Jul 21, 2023 59.64 59.64 59.64 59.64 59.64 -
Jul 20, 2023 59.34 59.34 59.34 59.34 59.34 -
Jul 19, 2023 59.49 59.49 59.49 59.49 59.49 -
Jul 18, 2023 58.90 58.90 58.90 58.90 58.90 -
Jul 17, 2023 58.32 58.32 58.32 58.32 58.32 -
Jul 14, 2023 58.03 58.03 58.03 58.03 58.03 -
Jul 13, 2023 58.53 58.53 58.53 58.53 58.53 -
Jul 12, 2023 58.23 58.23 58.23 58.23 58.23 -
Jul 11, 2023 58.12 58.12 58.12 58.12 58.12 -
Jul 10, 2023 57.64 57.64 57.64 57.64 57.64 -
Jul 7, 2023 57.06 57.06 57.06 57.06 57.06 -
Jul 6, 2023 57.17 57.17 57.17 57.17 57.17 -
Jul 5, 2023 57.39 57.39 57.39 57.39 57.39 -
Jul 3, 2023 56.28 56.28 56.28 56.28 56.28 -
Jun 30, 2023 57.24 57.24 57.24 57.24 57.24 -
Jun 29, 2023 56.87 56.87 56.87 56.87 56.87 -
Jun 28, 2023 56.97 56.97 56.97 56.97 56.97 -
Jun 27, 2023 56.92 56.92 56.92 56.92 56.92 -
Jun 26, 2023 56.57 56.57 56.57 56.57 56.57 -
Jun 23, 2023 56.29 56.29 56.29 56.29 56.29 -
Jun 22, 2023 56.78 56.78 56.78 56.78 56.78 -
Jun 21, 2023 57.89 57.89 57.89 57.89 57.89 -
Jun 20, 2023 57.81 57.81 57.81 57.81 57.81 -
Jun 16, 2023 57.98 57.98 57.98 57.98 57.98 -
Jun 15, 2023 57.67 57.67 57.67 57.67 57.67 -
Jun 14, 2023 56.54 56.54 56.54 56.54 56.54 -
Jun 13, 2023 56.95 56.95 56.95 56.95 56.95 -
Jun 12, 2023 55.61 55.61 55.61 55.61 55.61 -