NY Mercantile - Delayed Quote USD

Crude Oil Aug 24 (CLQ24.NYM)

75.09 -0.15 (-0.20%)
As of June 7 at 4:59 PM EDT. Market Open.
Currency in USD
Date Open High Low Close
Adj Close
Volume
Jun 7, 2024 75.38 75.90 74.93 75.09 75.09 124,015
Jun 6, 2024 74.03 75.47 73.82 75.24 75.24 145,060
Jun 5, 2024 72.72 74.07 72.69 73.82 73.82 159,604
Jun 4, 2024 73.89 73.99 72.44 73.06 73.06 209,675
Jun 3, 2024 76.73 77.23 73.84 74.09 74.09 219,931
May 31, 2024 77.50 78.27 76.37 76.73 76.73 157,562
May 30, 2024 78.87 78.97 77.30 77.54 77.54 176,669
May 29, 2024 79.78 80.11 78.57 78.80 78.80 123,478
May 28, 2024 77.36 79.79 77.24 79.35 79.35 121,480
May 24, 2024 76.62 77.55 75.75 77.23 77.23 139,520
May 23, 2024 76.90 78.21 76.03 76.46 76.46 125,723
May 22, 2024 77.90 78.03 76.85 77.15 77.15 139,447
May 21, 2024 78.80 78.91 77.37 78.28 78.28 173,295
May 20, 2024 79.12 79.64 78.31 78.90 78.90 134,107
May 17, 2024 78.46 79.18 78.15 79.12 79.12 136,054
May 16, 2024 77.83 78.74 77.27 78.27 78.27 124,384
May 15, 2024 77.57 77.91 75.97 77.68 77.68 122,154
May 14, 2024 78.14 78.34 76.81 77.20 77.20 120,792
May 13, 2024 77.32 78.49 76.91 78.08 78.08 99,849
May 10, 2024 78.60 78.97 77.32 77.41 77.41 84,561
May 9, 2024 78.28 78.77 77.96 78.31 78.31 86,126
May 8, 2024 77.63 78.29 76.29 78.07 78.07 120,068
May 7, 2024 77.97 78.38 76.96 77.68 77.68 107,921
May 6, 2024 77.39 78.20 77.18 77.74 77.74 77,747
May 3, 2024 78.02 78.65 77.20 77.35 77.35 120,470
May 2, 2024 78.03 78.72 77.38 77.95 77.95 100,997
May 1, 2024 79.99 80.22 77.70 77.85 77.85 115,313
Apr 30, 2024 81.47 81.98 79.72 80.61 80.61 131,590
Apr 29, 2024 82.21 82.42 81.16 81.37 81.37 75,349
Apr 26, 2024 82.15 82.80 81.82 82.35 82.35 43,520
Apr 25, 2024 81.36 82.19 80.54 81.93 81.93 61,455
Apr 24, 2024 81.71 82.04 80.97 81.35 81.35 69,107
Apr 23, 2024 80.74 81.78 79.57 81.73 81.73 82,329
Apr 22, 2024 80.49 80.80 79.42 80.49 80.49 60,889
Apr 19, 2024 80.74 84.00 79.96 80.88 80.88 92,739
Apr 18, 2024 81.23 81.54 80.14 80.87 80.87 66,281
Apr 17, 2024 83.52 83.55 80.91 81.00 81.00 73,481
Apr 16, 2024 83.74 84.09 82.95 83.51 83.51 46,066
Apr 15, 2024 83.67 84.03 82.21 83.47 83.47 44,245
Apr 12, 2024 83.50 85.27 83.27 83.65 83.65 47,508
Apr 11, 2024 83.87 84.19 82.84 83.02 83.02 47,857
Apr 10, 2024 82.98 83.93 82.42 83.77 83.77 57,486
Apr 9, 2024 83.85 84.21 82.70 82.87 82.87 48,916
Apr 8, 2024 83.85 84.31 82.28 83.71 83.71 34,551
Apr 5, 2024 84.22 84.94 83.88 84.24 84.24 38,983
Apr 4, 2024 83.01 84.56 82.43 84.03 84.03 45,350
Apr 3, 2024 82.58 83.38 82.24 82.88 82.88 42,960
Apr 2, 2024 81.39 82.68 81.30 82.34 82.34 62,665
Apr 1, 2024 80.81 81.63 80.32 81.12 81.12 60,445
Mar 28, 2024 79.83 80.92 79.63 80.89 80.89 46,624
Mar 27, 2024 79.41 79.83 78.81 79.52 79.52 22,130
Mar 26, 2024 80.19 80.40 79.37 79.73 79.73 33,639
Mar 25, 2024 79.07 80.43 78.93 80.06 80.06 28,226
Mar 22, 2024 79.24 79.63 78.80 78.95 78.95 25,421
Mar 21, 2024 79.72 80.03 78.79 79.45 79.45 30,382
Mar 20, 2024 80.48 80.60 79.13 79.51 79.51 33,001
Mar 19, 2024 80.18 80.84 79.94 80.61 80.61 30,816
Mar 18, 2024 79.10 80.44 78.97 80.23 80.23 32,241
Mar 15, 2024 78.53 79.07 78.34 78.98 78.98 19,420
Mar 14, 2024 77.53 79.01 77.52 78.88 78.88 35,908
Mar 13, 2024 76.24 77.80 76.02 77.70 77.70 21,690
Mar 12, 2024 76.37 76.78 75.68 75.93 75.93 24,680
Mar 11, 2024 75.69 76.48 75.11 76.15 76.15 30,163
Mar 8, 2024 76.72 77.31 75.50 75.92 75.92 21,521
Mar 7, 2024 76.38 76.96 75.75 76.56 76.56 30,145
Mar 6, 2024 75.58 77.33 75.44 76.47 76.47 33,335
Mar 5, 2024 76.47 76.49 75.39 75.61 75.61 28,855
Mar 4, 2024 76.82 77.19 76.03 76.38 76.38 22,091
Mar 1, 2024 75.60 77.40 75.48 76.84 76.84 21,310
Feb 29, 2024 75.56 76.26 75.34 75.53 75.53 15,642
Feb 28, 2024 75.90 76.74 75.43 75.90 75.90 16,232
Feb 27, 2024 75.51 76.41 75.09 76.32 76.32 17,462
Feb 26, 2024 74.60 75.92 74.15 75.46 75.46 19,498
Feb 23, 2024 75.89 75.97 74.43 74.59 74.59 13,747
Feb 22, 2024 75.75 76.25 74.93 76.12 76.12 26,169
Feb 21, 2024 75.41 75.82 74.73 75.63 75.63 22,293
Feb 20, 2024 75.96 76.46 75.05 75.20 75.20 16,104
Feb 16, 2024 75.78 76.37 75.00 76.35 76.35 17,467
Feb 15, 2024 74.83 76.32 74.28 75.81 75.81 15,017
Feb 14, 2024 75.73 76.76 74.75 74.96 74.96 15,921
Feb 13, 2024 75.62 76.34 75.49 75.94 75.94 15,698
Feb 12, 2024 75.12 75.78 74.55 75.62 75.62 10,426
Feb 9, 2024 74.89 75.75 74.69 75.59 75.59 10,290
Feb 8, 2024 73.34 75.16 73.04 75.02 75.02 14,813
Feb 7, 2024 72.89 73.45 72.60 73.20 73.20 10,358
Feb 6, 2024 72.25 73.11 71.99 72.68 72.68 10,093
Feb 5, 2024 72.30 72.61 71.05 72.30 72.30 15,454
Feb 2, 2024 73.36 73.50 71.25 71.66 71.66 8,514
Feb 1, 2024 74.62 75.47 72.85 72.91 72.91 10,375
Jan 31, 2024 76.31 76.58 74.37 74.64 74.64 7,583
Jan 30, 2024 75.78 76.60 74.74 76.41 76.41 8,922
Jan 29, 2024 77.39 77.39 75.21 75.56 75.56 9,000
Jan 26, 2024 75.62 76.68 74.78 76.52 76.52 10,149
Jan 25, 2024 74.21 75.97 74.17 75.88 75.88 8,893
Jan 24, 2024 73.32 74.62 73.00 73.98 73.98 6,170
Jan 23, 2024 73.45 74.05 72.60 73.40 73.40 7,937
Jan 22, 2024 72.17 74.13 71.92 73.76 73.76 9,188
Jan 19, 2024 72.79 73.35 72.05 72.21 72.21 8,472
Jan 18, 2024 72.12 73.04 71.35 72.90 72.90 8,761
Jan 17, 2024 71.60 72.09 70.30 71.80 71.80 10,310
Jan 16, 2024 72.05 73.12 71.26 72.05 72.05 10,056
Jan 12, 2024 72.72 74.43 72.21 72.44 72.44 11,904
Jan 11, 2024 71.03 73.07 71.03 71.72 71.72 7,039
Jan 10, 2024 71.63 72.71 70.83 71.12 71.12 13,498
Jan 9, 2024 70.60 72.29 70.45 71.68 71.68 7,380
Jan 8, 2024 72.86 73.08 69.91 70.62 70.62 8,333
Jan 5, 2024 71.88 73.46 71.78 73.08 73.08 9,153
Jan 4, 2024 72.91 73.54 71.01 71.97 71.97 15,036
Jan 3, 2024 70.73 72.94 69.89 72.66 72.66 14,638
Jan 2, 2024 72.46 73.43 70.48 70.70 70.70 8,184
Dec 29, 2023 71.80 72.53 71.36 71.69 71.69 3,457
Dec 28, 2023 74.16 74.42 71.87 71.89 71.89 4,631
Dec 27, 2023 74.73 75.18 73.76 74.10 74.10 10,049
Dec 26, 2023 73.55 75.56 73.06 75.02 75.02 6,479
Dec 22, 2023 74.09 74.58 73.19 73.32 73.32 12,594
Dec 21, 2023 73.86 74.61 72.89 73.83 73.83 5,921
Dec 20, 2023 74.53 75.38 74.01 74.42 74.42 4,918
Dec 19, 2023 73.56 74.94 72.96 74.48 74.48 6,553
Dec 18, 2023 72.94 75.03 71.90 73.53 73.53 3,750
Dec 15, 2023 72.81 73.17 71.79 72.55 72.55 13,453
Dec 14, 2023 71.04 73.12 70.98 72.67 72.67 7,868
Dec 13, 2023 69.63 70.95 69.22 70.68 70.68 10,513
Dec 12, 2023 71.96 72.55 69.50 69.66 69.66 6,043
Dec 11, 2023 71.76 72.14 71.00 71.92 71.92 3,115
Dec 8, 2023 70.90 71.69 70.89 71.49 71.49 4,443
Dec 7, 2023 70.31 70.90 69.74 70.03 70.03 5,066
Dec 6, 2023 72.48 72.65 70.00 70.18 70.18 9,329
Dec 5, 2023 73.57 74.24 72.35 72.54 72.54 5,884
Dec 4, 2023 74.08 74.30 72.82 73.49 73.49 13,164
Dec 1, 2023 74.84 75.67 73.49 73.55 73.55 18,779
Nov 30, 2023 76.94 77.76 74.21 74.87 74.87 20,430
Nov 29, 2023 75.51 76.80 75.12 76.76 76.76 5,048
Nov 28, 2023 74.34 76.01 74.34 75.58 75.58 8,343
Nov 27, 2023 74.20 74.96 73.75 74.36 74.36 4,832
Nov 24, 2023 75.02 76.06 74.43 74.79 74.79 948
Nov 23, 2023 75.02 75.15 75.02 75.10 75.10 6,531
Nov 22, 2023 76.55 76.59 73.25 75.91 75.91 6,531
Nov 21, 2023 76.30 76.60 75.87 76.55 76.55 2,846
Nov 20, 2023 75.56 76.86 75.43 76.49 76.49 4,100
Nov 17, 2023 72.64 74.98 72.64 74.96 74.96 2,060
Nov 16, 2023 75.03 75.48 72.05 72.54 72.54 5,500
Nov 15, 2023 76.33 76.33 75.42 75.49 75.49 1,578
Nov 14, 2023 76.37 77.07 75.87 76.12 76.12 2,432
Nov 13, 2023 74.84 76.38 74.45 76.26 76.26 1,328
Nov 10, 2023 74.72 75.69 74.71 75.25 75.25 3,241
Nov 9, 2023 73.50 74.81 73.50 74.10 74.10 2,194
Nov 8, 2023 75.24 75.28 73.51 73.63 73.63 8,558
Nov 7, 2023 77.31 77.31 75.09 75.13 75.13 3,404
Nov 6, 2023 77.79 78.78 77.78 78.15 78.15 4,334
Nov 3, 2023 78.96 79.35 77.40 77.40 77.40 5,660
Nov 2, 2023 77.58 78.83 77.27 78.83 78.83 3,119
Nov 1, 2023 77.40 78.82 76.89 76.95 76.95 2,574
Oct 31, 2023 78.18 78.67 77.21 77.21 77.21 2,946
Oct 30, 2023 79.24 79.45 77.56 77.86 77.86 2,170
Oct 27, 2023 78.93 80.23 78.79 80.07 80.07 1,526
Oct 26, 2023 79.87 80.03 78.37 78.65 78.65 4,762
Oct 25, 2023 78.34 80.20 78.10 80.11 80.11 4,126
Oct 24, 2023 79.84 79.84 78.05 78.55 78.55 3,218
Oct 23, 2023 80.09 80.85 79.36 79.36 79.36 1,922
Oct 20, 2023 81.25 81.62 80.50 80.66 80.66 6,330
Oct 19, 2023 80.37 81.54 79.56 80.97 80.97 3,686
Oct 18, 2023 79.83 81.28 79.83 80.71 80.71 2,642
Oct 17, 2023 79.37 79.77 78.74 79.47 79.47 1,471
Oct 16, 2023 79.89 80.05 78.90 79.14 79.14 2,088
Oct 13, 2023 77.05 79.91 77.05 79.81 79.81 3,339
Oct 12, 2023 76.97 77.70 76.43 76.68 76.68 6,497
Oct 11, 2023 77.68 77.68 76.33 76.76 76.76 6,176
Oct 10, 2023 76.89 77.34 76.53 77.34 77.34 4,306
Oct 9, 2023 76.18 77.59 76.18 77.07 77.07 2,816
Oct 6, 2023 74.70 75.10 74.30 74.73 74.73 1,884
Oct 5, 2023 76.09 76.17 74.30 74.45 74.45 3,452
Oct 4, 2023 79.63 79.63 75.51 75.55 75.55 3,162
Oct 3, 2023 79.48 79.92 79.00 79.55 79.55 4,075
Oct 2, 2023 80.03 80.79 79.40 79.49 79.49 3,687
Sep 29, 2023 80.64 80.88 79.79 79.83 79.83 2,658
Sep 28, 2023 81.18 81.54 80.34 80.34 80.34 5,354
Sep 27, 2023 80.97 81.58 80.71 81.29 81.29 3,053
Sep 26, 2023 79.99 80.72 79.60 80.45 80.45 825
Sep 25, 2023 80.28 80.28 79.80 80.16 80.16 1,476
Sep 22, 2023 81.31 81.48 80.17 80.17 80.17 2,248
Sep 21, 2023 80.63 81.70 80.35 81.00 81.00 1,330
Sep 20, 2023 81.00 81.79 80.81 80.98 80.98 4,724
Sep 19, 2023 81.56 82.42 81.49 81.55 81.55 5,530
Sep 18, 2023 82.09 82.29 81.64 81.70 81.70 3,634
Sep 15, 2023 82.42 82.42 81.61 81.82 81.82 2,174
Sep 14, 2023 81.38 82.21 81.38 82.09 82.09 2,718
Sep 13, 2023 81.21 81.50 80.70 80.95 80.95 2,161
Sep 12, 2023 80.30 81.35 80.30 81.15 81.15 3,818
Sep 11, 2023 80.32 80.75 80.05 80.35 80.35 3,326
Sep 8, 2023 79.61 80.33 79.61 80.25 80.25 2,056
Sep 7, 2023 79.97 80.10 79.69 79.87 79.87 1,976
Sep 6, 2023 79.87 80.35 79.67 80.16 80.16 2,971
Sep 5, 2023 79.53 80.74 78.94 79.89 79.89 2,895
Sep 1, 2023 78.09 79.12 77.98 79.00 79.00 2,519
Aug 31, 2023 76.86 77.88 76.79 77.87 77.87 5,603
Aug 30, 2023 76.83 77.18 76.43 76.80 76.80 620
Aug 29, 2023 76.31 76.67 75.36 76.65 76.65 771
Aug 28, 2023 76.13 76.20 75.78 75.94 75.94 425
Aug 25, 2023 75.45 76.28 74.85 76.04 76.04 1,601
Aug 24, 2023 75.17 75.42 75.01 75.33 75.33 2,616
Aug 23, 2023 76.11 76.12 74.50 75.60 75.60 1,088
Aug 22, 2023 76.52 76.61 76.21 76.21 76.21 741
Aug 21, 2023 77.13 77.34 76.45 76.45 76.45 1,484
Aug 18, 2023 75.96 76.64 75.55 76.57 76.57 1,442
Aug 17, 2023 75.39 76.37 75.39 76.00 76.00 2,372
Aug 16, 2023 76.10 76.41 75.55 75.55 75.55 2,132
Aug 15, 2023 76.93 76.93 75.70 76.13 76.13 1,992
Aug 14, 2023 76.81 77.09 76.72 77.07 77.07 1,300
Aug 11, 2023 77.42 77.92 77.42 77.53 77.53 1,521
Aug 10, 2023 78.29 78.42 77.46 77.52 77.52 4,218
Aug 9, 2023 78.00 78.35 77.71 78.34 78.34 2,225
Aug 8, 2023 77.10 77.58 76.25 77.58 77.58 832
Aug 7, 2023 77.27 77.27 76.65 76.92 76.92 1,935
Aug 4, 2023 76.39 77.27 76.38 77.27 77.27 585
Aug 3, 2023 74.67 76.60 74.57 76.38 76.38 1,765
Aug 2, 2023 76.63 76.63 74.58 74.85 74.85 1,206
Aug 1, 2023 76.36 76.40 75.83 76.17 76.17 605
Jul 31, 2023 75.54 76.48 75.54 76.48 76.48 1,336
Jul 28, 2023 75.13 75.73 75.10 75.72 75.72 937
Jul 27, 2023 74.77 75.17 74.64 75.17 75.17 713
Jul 26, 2023 74.41 74.60 74.28 74.33 74.33 996
Jul 25, 2023 74.32 74.81 74.01 74.72 74.72 820
Jul 24, 2023 72.77 74.30 72.77 74.26 74.26 785
Jul 21, 2023 73.04 73.04 73.04 73.04 73.04 947
Jul 20, 2023 72.19 72.19 72.18 72.18 72.18 316
Jul 19, 2023 71.99 71.99 71.99 71.99 71.99 237
Jul 18, 2023 71.50 72.06 71.50 71.96 71.96 586
Jul 17, 2023 71.17 71.17 70.74 70.75 70.75 566
Jul 14, 2023 71.80 71.80 71.39 71.39 71.39 724
Jul 13, 2023 71.73 72.66 71.73 72.53 72.53 1,283
Jul 12, 2023 71.10 71.54 71.10 71.54 71.54 508
Jul 11, 2023 70.86 71.00 70.86 71.00 71.00 1,837
Jul 10, 2023 69.47 69.64 69.47 69.64 69.64 701
Jul 7, 2023 69.50 69.74 69.50 69.74 69.74 896
Jul 6, 2023 67.95 68.66 67.95 68.66 68.66 869
Jul 5, 2023 69.07 69.10 69.04 69.04 69.04 721
Jul 3, 2023 68.46 68.46 66.95 67.34 67.34 676
Jun 30, 2023 68.48 68.50 68.40 68.45 68.45 814
Jun 29, 2023 67.44 68.05 67.44 68.05 68.05 724
Jun 28, 2023 67.96 67.96 67.96 67.96 67.96 396
Jun 27, 2023 67.59 67.59 66.31 66.71 66.71 955
Jun 26, 2023 67.10 67.50 67.10 67.45 67.45 697
Jun 23, 2023 66.51 67.14 66.51 67.14 67.14 910
Jun 22, 2023 67.49 67.88 67.33 67.33 67.33 1,279
Jun 21, 2023 69.34 69.34 69.34 69.34 69.34 675
Jun 20, 2023 67.67 68.28 67.67 68.22 68.22 604
Jun 16, 2023 68.26 68.88 68.24 68.86 68.86 407
Jun 15, 2023 66.90 68.00 66.90 68.00 68.00 684
Jun 14, 2023 67.22 67.22 65.54 65.98 65.98 1,221
Jun 13, 2023 65.75 66.84 65.73 66.84 66.84 874
Jun 12, 2023 64.81 64.81 64.81 64.81 64.81 596
Jun 9, 2023 67.98 68.02 66.90 66.90 66.90 933