NY Mercantile - Delayed Quote USD

Crude Oil Jul 25 (CLN25.NYM)

71.08 0.00 (0.00%)
As of June 7 at 11:04 AM EDT. Market Open.
Currency in USD
Date Open High Low Close
Adj Close
Volume
Jun 7, 2024 70.58 71.08 70.58 71.08 71.08 95
Jun 6, 2024 70.41 70.78 70.41 70.78 70.78 720
Jun 5, 2024 69.68 69.73 69.57 69.73 69.73 874
Jun 4, 2024 70.05 70.21 69.57 69.57 69.57 1,304
Jun 3, 2024 72.00 72.00 70.82 70.88 70.88 2,913
May 31, 2024 72.50 72.80 72.50 72.80 72.80 669
May 30, 2024 73.77 73.77 72.51 72.93 72.93 723
May 29, 2024 73.80 73.80 73.76 73.76 73.76 965
May 28, 2024 73.50 74.25 73.50 74.06 74.06 859
May 24, 2024 71.86 72.50 71.50 72.32 72.32 133
May 23, 2024 71.97 71.97 71.73 71.96 71.96 501
May 22, 2024 72.43 72.43 72.43 72.43 72.43 450
May 21, 2024 73.00 73.75 72.88 73.53 73.53 387
May 20, 2024 74.00 74.16 73.76 73.91 73.91 199
May 17, 2024 73.53 73.86 73.14 73.86 73.86 376
May 16, 2024 73.00 73.20 72.88 73.20 73.20 244
May 15, 2024 72.70 72.70 72.70 72.70 72.70 142
May 14, 2024 72.00 72.45 71.99 72.45 72.45 165
May 13, 2024 72.90 72.90 72.90 72.90 72.90 257
May 10, 2024 72.46 72.46 72.46 72.46 72.46 212
May 9, 2024 72.92 73.07 72.92 73.07 73.07 378
May 8, 2024 72.87 72.87 72.87 72.87 72.87 205
May 7, 2024 72.95 72.95 72.95 72.95 72.95 219
May 6, 2024 72.93 73.24 72.65 72.99 72.99 557
May 3, 2024 72.65 72.65 72.59 72.59 72.59 545
May 2, 2024 72.65 72.65 72.65 72.65 72.65 359
May 1, 2024 73.50 73.50 72.24 72.24 72.24 826
Apr 30, 2024 74.43 74.43 74.43 74.43 74.43 406
Apr 29, 2024 75.24 75.24 74.81 74.85 74.85 849
Apr 26, 2024 75.53 75.79 75.14 75.40 75.40 335
Apr 25, 2024 75.03 75.03 75.03 75.03 75.03 159
Apr 24, 2024 74.68 74.68 74.68 74.68 74.68 309
Apr 23, 2024 74.65 74.65 74.65 74.65 74.65 693
Apr 22, 2024 73.93 73.93 73.93 73.93 73.93 747
Apr 19, 2024 74.28 74.38 73.98 74.20 74.20 550
Apr 18, 2024 74.47 74.47 74.47 74.47 74.47 392
Apr 17, 2024 74.63 74.63 74.63 74.63 74.63 766
Apr 16, 2024 76.38 76.40 76.23 76.23 76.23 294
Apr 15, 2024 76.06 76.06 76.06 76.06 76.06 348
Apr 12, 2024 76.65 76.97 75.98 75.98 75.98 1,156
Apr 11, 2024 75.52 75.52 75.52 75.52 75.52 1,106
Apr 10, 2024 75.37 75.71 75.37 75.71 75.71 484
Apr 9, 2024 75.83 75.83 75.08 75.08 75.08 229
Apr 8, 2024 75.35 75.63 75.35 75.63 75.63 295
Apr 5, 2024 75.85 75.85 75.71 75.85 75.85 686
Apr 4, 2024 75.10 75.92 75.10 75.92 75.92 1,820
Apr 3, 2024 75.23 75.23 75.23 75.23 75.23 944
Apr 2, 2024 74.67 74.67 74.67 74.67 74.67 343
Apr 1, 2024 74.15 74.15 74.15 74.15 74.15 439
Mar 28, 2024 74.21 74.21 74.21 74.21 74.21 733
Mar 27, 2024 73.41 73.41 73.41 73.41 73.41 153
Mar 26, 2024 73.47 73.47 73.47 73.47 73.47 256
Mar 25, 2024 73.42 73.58 73.42 73.58 73.58 1,053
Mar 22, 2024 72.77 72.77 72.77 72.77 72.77 2,261
Mar 21, 2024 73.25 73.25 73.25 73.25 73.25 3,291
Mar 20, 2024 73.21 73.21 73.21 73.21 73.21 388
Mar 19, 2024 73.87 73.87 73.87 73.87 73.87 546
Mar 18, 2024 73.21 73.63 73.21 73.63 73.63 359
Mar 15, 2024 72.99 72.99 72.99 72.99 72.99 239
Mar 14, 2024 72.77 72.77 72.77 72.77 72.77 561
Mar 13, 2024 72.02 72.02 72.02 72.02 72.02 196
Mar 12, 2024 70.82 70.82 70.82 70.82 70.82 220
Mar 11, 2024 71.01 71.01 71.01 71.01 71.01 1,028
Mar 8, 2024 70.55 70.55 70.55 70.55 70.55 262
Mar 7, 2024 71.06 71.06 71.06 71.06 71.06 294
Mar 6, 2024 70.40 71.26 70.40 70.90 70.90 190
Mar 5, 2024 69.83 70.88 69.83 70.52 70.52 1,172
Mar 4, 2024 70.97 71.09 70.97 71.09 71.09 273
Mar 1, 2024 70.95 70.95 70.95 70.95 70.95 340
Feb 29, 2024 70.32 70.32 70.32 70.32 70.32 166
Feb 28, 2024 70.77 70.77 70.60 70.60 70.60 828
Feb 27, 2024 70.95 70.95 70.95 70.95 70.95 356
Feb 26, 2024 70.43 70.43 70.43 70.43 70.43 144
Feb 23, 2024 69.92 69.92 69.92 69.92 69.92 232
Feb 22, 2024 70.96 70.96 70.96 70.96 70.96 127
Feb 21, 2024 70.48 70.59 70.48 70.59 70.59 245
Feb 20, 2024 70.38 70.73 70.33 70.33 70.33 142
Feb 16, 2024 71.03 71.30 71.03 71.30 71.30 234
Feb 15, 2024 70.47 70.98 70.47 70.98 70.98 334
Feb 14, 2024 70.94 70.94 70.43 70.43 70.43 197
Feb 13, 2024 71.37 71.37 71.18 71.18 71.18 126
Feb 12, 2024 71.03 71.03 71.03 71.03 71.03 86
Feb 9, 2024 70.92 70.92 70.92 70.92 70.92 146
Feb 8, 2024 70.44 70.44 70.44 70.44 70.44 489
Feb 7, 2024 69.14 69.14 69.14 69.14 69.14 86
Feb 6, 2024 68.75 68.75 68.75 68.75 68.75 57
Feb 5, 2024 68.56 68.56 68.56 68.56 68.56 56
Feb 2, 2024 68.21 68.21 67.93 67.93 67.93 113
Feb 1, 2024 68.81 68.81 68.81 68.81 68.81 158
Jan 31, 2024 70.30 70.30 70.30 70.30 70.30 250
Jan 30, 2024 71.66 71.66 71.66 71.66 71.66 214
Jan 29, 2024 70.90 70.90 70.90 70.90 70.90 102
Jan 26, 2024 70.68 71.75 70.68 71.75 71.75 126
Jan 25, 2024 71.26 71.26 71.26 71.26 71.26 64
Jan 24, 2024 69.96 69.96 69.96 69.96 69.96 888
Jan 23, 2024 69.51 69.79 69.51 69.58 69.58 719
Jan 22, 2024 69.24 69.87 69.24 69.87 69.87 631
Jan 19, 2024 68.53 68.53 68.53 68.53 68.53 236
Jan 18, 2024 69.19 69.19 69.19 69.19 69.19 83
Jan 17, 2024 68.36 68.36 68.36 68.36 68.36 31
Jan 16, 2024 68.57 68.57 68.57 68.57 68.57 134
Jan 12, 2024 68.98 68.98 68.98 68.98 68.98 168
Jan 11, 2024 68.24 68.24 68.24 68.24 68.24 137
Jan 10, 2024 67.77 67.77 67.77 67.77 67.77 95
Jan 9, 2024 68.11 68.11 68.11 68.11 68.11 77
Jan 8, 2024 67.45 67.45 67.45 67.45 67.45 49
Jan 5, 2024 69.27 69.27 69.27 69.27 69.27 38
Jan 4, 2024 68.49 68.49 68.49 68.49 68.49 94
Jan 3, 2024 69.10 69.10 69.10 69.10 69.10 21
Jan 2, 2024 67.55 67.55 67.55 67.55 67.55 58
Dec 29, 2023 68.14 68.14 68.14 68.14 68.14 69
Dec 28, 2023 68.35 68.35 68.35 68.35 68.35 524
Dec 27, 2023 70.09 70.09 70.09 70.09 70.09 78
Dec 26, 2023 70.61 70.61 70.61 70.61 70.61 211
Dec 22, 2023 69.54 69.54 69.54 69.54 69.54 191
Dec 21, 2023 70.30 70.30 70.30 70.30 70.30 234
Dec 20, 2023 70.86 70.86 70.86 70.86 70.86 325
Dec 19, 2023 71.07 71.07 71.07 71.07 71.07 94
Dec 18, 2023 70.34 70.34 70.34 70.34 70.34 383
Dec 15, 2023 69.69 69.69 69.69 69.69 69.69 728
Dec 14, 2023 69.84 69.84 69.84 69.84 69.84 34
Dec 13, 2023 68.28 68.28 68.28 68.28 68.28 80
Dec 12, 2023 67.36 67.36 67.36 67.36 67.36 13
Dec 11, 2023 69.13 69.13 69.13 69.13 69.13 11
Dec 8, 2023 68.65 68.65 68.65 68.65 68.65 13
Dec 7, 2023 67.55 67.55 67.55 67.55 67.55 101
Dec 6, 2023 67.65 67.65 67.65 67.65 67.65 173
Dec 5, 2023 69.34 69.34 69.34 69.34 69.34 140
Dec 4, 2023 70.06 70.06 70.06 70.06 70.06 13
Dec 1, 2023 69.81 69.81 69.81 69.81 69.81 51
Nov 30, 2023 70.79 70.79 70.77 70.77 70.77 57
Nov 29, 2023 72.31 72.37 72.31 72.37 72.37 72
Nov 28, 2023 71.40 71.40 71.40 71.40 71.40 9
Nov 27, 2023 70.58 70.58 70.58 70.58 70.58 132
Nov 24, 2023 70.95 70.95 70.95 70.95 70.95 4
Nov 22, 2023 71.78 71.78 71.78 71.78 71.78 17
Nov 21, 2023 71.86 72.37 71.86 72.37 72.37 14
Nov 20, 2023 72.45 72.45 72.45 72.45 72.45 149
Nov 17, 2023 71.29 71.29 71.29 71.29 71.29 93
Nov 16, 2023 69.23 69.23 69.23 69.23 69.23 143
Nov 15, 2023 71.64 71.64 71.64 71.64 71.64 842
Nov 14, 2023 72.00 72.00 72.00 72.00 72.00 47
Nov 13, 2023 72.33 72.33 72.33 72.33 72.33 76
Nov 10, 2023 71.55 71.55 71.55 71.55 71.55 523
Nov 9, 2023 70.57 70.57 70.57 70.57 70.57 82
Nov 8, 2023 70.08 70.08 70.08 70.08 70.08 95
Nov 7, 2023 71.32 71.32 71.32 71.32 71.32 427
Nov 6, 2023 73.98 73.98 73.98 73.98 73.98 36
Nov 3, 2023 73.21 73.21 73.21 73.21 73.21 58
Nov 2, 2023 74.27 74.27 74.27 74.27 74.27 20
Nov 1, 2023 72.97 72.97 72.97 72.97 72.97 15
Oct 31, 2023 73.27 73.27 73.27 73.27 73.27 93
Oct 30, 2023 73.70 73.70 73.70 73.70 73.70 373
Oct 27, 2023 75.22 75.22 75.22 75.22 75.22 -
Oct 26, 2023 74.22 74.22 74.22 74.22 74.22 127
Oct 25, 2023 75.19 75.19 75.19 75.19 75.19 50
Oct 24, 2023 74.49 74.79 74.03 74.03 74.03 42
Oct 23, 2023 74.49 74.49 74.49 74.49 74.49 19
Oct 20, 2023 75.25 75.25 75.25 75.25 75.25 86
Oct 19, 2023 75.68 75.68 75.68 75.68 75.68 328
Oct 18, 2023 75.80 75.80 75.80 75.80 75.80 -
Oct 17, 2023 75.04 75.04 75.04 75.04 75.04 87
Oct 16, 2023 74.80 74.80 74.80 74.80 74.80 79
Oct 13, 2023 72.99 75.07 72.99 75.07 75.07 209
Oct 12, 2023 72.84 72.84 72.84 72.84 72.84 48
Oct 11, 2023 72.88 72.88 72.88 72.88 72.88 41
Oct 10, 2023 72.95 72.95 72.95 72.95 72.95 1,228
Oct 9, 2023 72.31 72.31 72.31 72.31 72.31 48
Oct 6, 2023 70.58 70.58 70.58 70.58 70.58 17
Oct 5, 2023 70.37 70.37 70.37 70.37 70.37 46
Oct 4, 2023 71.39 71.39 71.39 71.39 71.39 10
Oct 3, 2023 74.76 74.76 74.76 74.76 74.76 -
Oct 2, 2023 74.75 74.75 74.75 74.75 74.75 25
Sep 29, 2023 74.98 74.98 74.98 74.98 74.98 38
Sep 28, 2023 75.35 75.35 75.35 75.35 75.35 283
Sep 27, 2023 75.88 75.88 75.88 75.88 75.88 212
Sep 26, 2023 75.39 75.39 75.39 75.39 75.39 853
Sep 25, 2023 75.12 75.12 75.12 75.12 75.12 38
Sep 22, 2023 74.94 74.94 74.94 74.94 74.94 98
Sep 21, 2023 75.83 75.83 75.83 75.83 75.83 157
Sep 20, 2023 75.70 75.70 75.70 75.70 75.70 43
Sep 19, 2023 75.86 75.86 75.86 75.86 75.86 89
Sep 18, 2023 75.87 75.87 75.87 75.87 75.87 180
Sep 15, 2023 75.65 75.65 75.65 75.65 75.65 89
Sep 14, 2023 76.00 76.00 76.00 76.00 76.00 146
Sep 13, 2023 75.33 75.33 75.33 75.33 75.33 128
Sep 12, 2023 75.53 75.53 75.53 75.53 75.53 602
Sep 11, 2023 75.15 75.15 75.15 75.15 75.15 5
Sep 8, 2023 75.01 75.01 75.01 75.01 75.01 416
Sep 7, 2023 74.93 74.93 74.93 74.93 74.93 276
Sep 6, 2023 74.86 74.86 74.86 74.86 74.86 647
Sep 5, 2023 74.83 74.83 74.83 74.83 74.83 186
Sep 1, 2023 74.19 74.19 74.19 74.19 74.19 57
Aug 31, 2023 73.31 73.31 73.31 73.31 73.31 187
Aug 30, 2023 72.65 72.65 72.65 72.65 72.65 58
Aug 29, 2023 72.60 72.60 72.60 72.60 72.60 60
Aug 28, 2023 71.98 71.98 71.98 71.98 71.98 261
Aug 25, 2023 72.17 72.17 72.17 72.17 72.17 85
Aug 24, 2023 71.63 71.63 71.63 71.63 71.63 662
Aug 23, 2023 72.09 72.09 72.09 72.09 72.09 14
Aug 22, 2023 72.57 72.57 72.57 72.57 72.57 76
Aug 21, 2023 72.75 72.75 72.75 72.75 72.75 22
Aug 18, 2023 72.74 72.74 72.74 72.74 72.74 49
Aug 17, 2023 72.23 72.23 72.23 72.23 72.23 68
Aug 16, 2023 71.90 71.90 71.90 71.90 71.90 54
Aug 15, 2023 72.04 72.04 72.04 72.04 72.04 16
Aug 14, 2023 72.77 72.77 72.77 72.77 72.77 6
Aug 11, 2023 72.99 72.99 72.99 72.99 72.99 28
Aug 10, 2023 73.08 73.08 73.08 73.08 73.08 28
Aug 9, 2023 73.75 73.75 73.75 73.75 73.75 156
Aug 8, 2023 73.21 73.21 73.21 73.21 73.21 6
Aug 7, 2023 72.62 72.62 72.62 72.62 72.62 104
Aug 4, 2023 72.70 72.70 72.70 72.70 72.70 -
Aug 3, 2023 71.90 71.90 71.90 71.90 71.90 151
Aug 2, 2023 70.69 70.69 70.69 70.69 70.69 500
Aug 1, 2023 71.89 71.89 71.89 71.89 71.89 35
Jul 31, 2023 72.15 72.15 72.15 72.15 72.15 -
Jul 28, 2023 71.61 71.61 71.61 71.61 71.61 142
Jul 27, 2023 71.14 71.14 71.14 71.14 71.14 199
Jul 26, 2023 70.47 70.47 70.47 70.47 70.47 6
Jul 25, 2023 70.71 70.71 70.71 70.71 70.71 142
Jul 24, 2023 70.44 70.44 70.44 70.44 70.44 48
Jul 21, 2023 69.49 69.49 69.49 69.49 69.49 65
Jul 20, 2023 68.89 68.89 68.89 68.89 68.89 1
Jul 19, 2023 68.83 68.83 68.83 68.83 68.83 36
Jul 18, 2023 68.57 68.57 68.57 68.57 68.57 70
Jul 17, 2023 67.55 67.55 67.55 67.55 67.55 -
Jul 14, 2023 67.85 67.85 67.85 67.85 67.85 12
Jul 13, 2023 68.77 68.77 68.77 68.77 68.77 53
Jul 12, 2023 68.00 68.00 68.00 68.00 68.00 28
Jul 11, 2023 67.63 67.63 67.63 67.63 67.63 -
Jul 10, 2023 66.55 66.55 66.55 66.55 66.55 24
Jul 7, 2023 66.35 66.35 66.35 66.35 66.35 47
Jul 6, 2023 65.73 65.73 65.73 65.73 65.73 -
Jul 5, 2023 66.11 66.11 66.11 66.11 66.11 4
Jul 3, 2023 64.57 64.57 64.57 64.57 64.57 -
Jun 30, 2023 65.68 65.68 65.68 65.68 65.68 78
Jun 29, 2023 65.35 65.35 65.35 65.35 65.35 44
Jun 28, 2023 65.33 65.33 65.33 65.33 65.33 857
Jun 27, 2023 64.60 64.60 64.60 64.60 64.60 6
Jun 26, 2023 64.88 64.88 64.88 64.88 64.88 -
Jun 23, 2023 64.62 64.62 64.62 64.62 64.62 10
Jun 22, 2023 64.87 64.87 64.87 64.87 64.87 -
Jun 21, 2023 66.42 66.42 66.42 66.42 66.42 -
Jun 20, 2023 65.59 65.59 65.59 65.59 65.59 50
Jun 16, 2023 66.06 66.06 66.06 66.06 66.06 50
Jun 15, 2023 65.37 65.37 65.37 65.37 65.37 -
Jun 14, 2023 63.68 63.68 63.68 63.68 63.68 -
Jun 13, 2023 64.40 64.40 64.40 64.40 64.40 35
Jun 12, 2023 62.62 62.62 62.62 62.62 62.62 -