NY Mercantile - Delayed Quote USD

Crude Oil Oct 27 (CLV27.NYM)

55.30 -9.86 (-15.13%)
As of July 10 at 4:31 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
May 28, 2024 67.12 67.12 67.12 67.12 67.12 -
May 24, 2024 66.21 66.21 66.21 66.21 66.21 -
May 23, 2024 66.16 66.16 66.16 66.16 66.16 -
May 22, 2024 66.39 66.39 66.39 66.39 66.39 -
May 21, 2024 67.20 67.20 67.20 67.20 67.20 -
May 20, 2024 67.30 67.30 67.30 67.30 67.30 -
May 17, 2024 67.02 67.02 67.02 67.02 67.02 -
May 16, 2024 66.64 66.64 66.64 66.64 66.64 -
May 15, 2024 66.33 66.33 66.33 66.33 66.33 -
May 14, 2024 66.14 66.14 66.14 66.14 66.14 -
May 13, 2024 66.06 66.06 66.06 66.06 66.06 -
May 10, 2024 65.87 65.87 65.87 65.87 65.87 -
May 9, 2024 66.23 66.23 66.23 66.23 66.23 -
May 8, 2024 66.07 66.07 66.07 66.07 66.07 -
May 7, 2024 66.40 66.40 66.40 66.40 66.40 -
May 6, 2024 66.67 66.67 66.67 66.67 66.67 -
May 3, 2024 66.42 66.42 66.42 66.42 66.42 -
May 2, 2024 66.13 66.13 66.13 66.13 66.13 -
May 1, 2024 65.69 65.69 65.69 65.69 65.69 25
Apr 30, 2024 67.12 67.12 67.12 67.12 67.12 -
Apr 29, 2024 67.40 67.40 67.40 67.40 67.40 -
Apr 26, 2024 67.77 67.77 67.77 67.77 67.77 -
Apr 25, 2024 67.55 67.55 67.55 67.55 67.55 -
Apr 24, 2024 67.38 67.38 67.38 67.38 67.38 -
Apr 23, 2024 67.04 67.04 67.04 67.04 67.04 -
Apr 22, 2024 66.75 66.75 66.75 66.75 66.75 -
Apr 19, 2024 66.84 66.84 66.84 66.84 66.84 -
Apr 18, 2024 66.99 66.99 66.99 66.99 66.99 -
Apr 17, 2024 67.13 67.13 67.13 67.13 67.13 -
Apr 16, 2024 68.00 68.00 68.00 68.00 68.00 -
Apr 15, 2024 67.67 67.67 67.67 67.67 67.67 -
Apr 12, 2024 67.34 67.34 67.34 67.34 67.34 -
Apr 11, 2024 66.98 66.98 66.98 66.98 66.98 -
Apr 10, 2024 66.84 66.84 66.84 66.84 66.84 -
Apr 9, 2024 66.55 66.55 66.55 66.55 66.55 -
Apr 8, 2024 66.92 66.92 66.92 66.92 66.92 -
Apr 5, 2024 66.96 66.96 66.96 66.96 66.96 -
Apr 4, 2024 67.14 67.14 67.14 67.14 67.14 -
Apr 3, 2024 67.09 67.09 67.09 67.09 67.09 -
Apr 2, 2024 66.74 66.74 66.74 66.74 66.74 -
Apr 1, 2024 66.68 66.68 66.68 66.68 66.68 -
Mar 28, 2024 66.73 66.73 66.73 66.73 66.73 -
Mar 27, 2024 66.40 66.40 66.40 66.40 66.40 -
Mar 26, 2024 66.41 66.41 66.41 66.41 66.41 -
Mar 25, 2024 66.41 66.41 66.41 66.41 66.41 -
Mar 22, 2024 65.95 65.95 65.95 65.95 65.95 -
Mar 21, 2024 66.23 66.23 66.23 66.23 66.23 -
Mar 20, 2024 66.26 66.26 66.26 66.26 66.26 -
Mar 19, 2024 66.61 66.61 66.61 66.61 66.61 -
Mar 18, 2024 66.45 66.45 66.45 66.45 66.45 -
Mar 15, 2024 66.31 66.31 66.31 66.31 66.31 -
Mar 14, 2024 66.06 66.06 66.06 66.06 66.06 -
Mar 13, 2024 65.83 65.83 65.83 65.83 65.83 -
Mar 12, 2024 65.22 65.22 65.22 65.22 65.22 -
Mar 11, 2024 65.30 65.30 65.30 65.30 65.30 -
Mar 8, 2024 64.80 64.80 64.80 64.80 64.80 -
Mar 7, 2024 65.14 65.14 65.14 65.14 65.14 -
Mar 6, 2024 64.90 64.90 64.90 64.90 64.90 -
Mar 5, 2024 64.96 64.96 64.96 64.96 64.96 -
Mar 4, 2024 65.57 65.57 65.57 65.57 65.57 -
Mar 1, 2024 64.83 64.83 64.83 64.83 64.83 -
Feb 29, 2024 64.87 64.87 64.87 64.87 64.87 -
Feb 28, 2024 65.02 65.02 65.02 65.02 65.02 -
Feb 27, 2024 65.11 65.11 65.11 65.11 65.11 -
Feb 26, 2024 64.89 64.89 64.89 64.89 64.89 -
Feb 23, 2024 64.77 64.77 64.77 64.77 64.77 -
Feb 22, 2024 65.07 65.07 65.07 65.07 65.07 -
Feb 21, 2024 64.84 64.84 64.84 64.84 64.84 -
Feb 20, 2024 64.75 64.75 64.75 64.75 64.75 -
Feb 16, 2024 65.59 65.59 65.59 65.59 65.59 -
Feb 15, 2024 65.42 65.42 65.42 65.42 65.42 -
Feb 14, 2024 65.24 65.24 65.24 65.24 65.24 -
Feb 13, 2024 65.77 65.77 65.77 65.77 65.77 -
Feb 12, 2024 65.45 65.45 65.45 65.45 65.45 -
Feb 9, 2024 65.21 65.21 65.21 65.21 65.21 -
Feb 8, 2024 64.80 64.80 64.80 64.80 64.80 -
Feb 7, 2024 64.09 64.09 64.09 64.09 64.09 -
Feb 6, 2024 63.80 63.80 63.80 63.80 63.80 -
Feb 5, 2024 63.93 63.93 63.93 63.93 63.93 -
Feb 2, 2024 63.48 63.48 63.48 63.48 63.48 -
Feb 1, 2024 64.05 64.05 64.05 64.05 64.05 -
Jan 31, 2024 65.18 65.18 65.18 65.18 65.18 -
Jan 30, 2024 65.86 65.86 65.86 65.86 65.86 -
Jan 29, 2024 65.25 65.25 65.25 65.25 65.25 -
Jan 26, 2024 65.82 65.82 65.82 65.82 65.82 -
Jan 25, 2024 65.32 65.32 65.32 65.32 65.32 -
Jan 24, 2024 64.77 64.77 64.77 64.77 64.77 -
Jan 23, 2024 64.50 64.50 64.50 64.50 64.50 -
Jan 22, 2024 64.55 64.55 64.55 64.55 64.55 -
Jan 19, 2024 63.66 63.66 63.66 63.66 63.66 -
Jan 18, 2024 64.15 64.15 64.15 64.15 64.15 -
Jan 17, 2024 63.72 63.72 63.72 63.72 63.72 -
Jan 16, 2024 63.83 63.83 63.83 63.83 63.83 -
Jan 12, 2024 64.24 64.24 64.24 64.24 64.24 -
Jan 11, 2024 63.48 63.48 63.48 63.48 63.48 -
Jan 10, 2024 63.15 63.15 63.15 63.15 63.15 -
Jan 9, 2024 63.19 63.19 63.19 63.19 63.19 -
Jan 8, 2024 63.02 63.02 63.02 63.02 63.02 -
Jan 5, 2024 63.75 63.75 63.75 63.75 63.75 -
Jan 4, 2024 63.43 63.43 63.43 63.43 63.43 -
Jan 3, 2024 63.73 63.73 63.73 63.73 63.73 -
Jan 2, 2024 62.86 62.86 62.86 62.86 62.86 -
Dec 29, 2023 62.88 62.88 62.88 62.88 62.88 -
Dec 28, 2023 63.11 63.11 63.11 63.11 63.11 -
Dec 27, 2023 64.00 64.00 64.00 64.00 64.00 -
Dec 26, 2023 64.11 64.11 64.11 64.11 64.11 -
Dec 22, 2023 63.86 63.86 63.86 63.86 63.86 -
Dec 21, 2023 64.56 64.56 64.56 64.56 64.56 -
Dec 20, 2023 65.20 65.20 65.20 65.20 65.20 -
Dec 19, 2023 65.38 65.38 65.38 65.38 65.38 -
Dec 18, 2023 65.06 65.06 65.06 65.06 65.06 -
Dec 15, 2023 64.95 64.95 64.95 64.95 64.95 -
Dec 14, 2023 65.04 65.04 65.04 65.04 65.04 -
Dec 13, 2023 64.09 64.09 64.09 64.09 64.09 -
Dec 12, 2023 63.49 63.49 63.49 63.49 63.49 -
Dec 11, 2023 64.46 64.46 64.46 64.46 64.46 -
Dec 8, 2023 64.16 64.16 64.16 64.16 64.16 -
Dec 7, 2023 63.47 63.47 63.47 63.47 63.47 -
Dec 6, 2023 63.40 63.40 63.40 63.40 63.40 -
Dec 5, 2023 63.91 63.91 63.91 63.91 63.91 -
Dec 4, 2023 64.18 64.18 64.18 64.18 64.18 -
Dec 1, 2023 63.86 63.86 63.86 63.86 63.86 -
Nov 30, 2023 64.46 64.46 64.46 64.46 64.46 -
Nov 29, 2023 65.26 65.26 65.26 65.26 65.26 -
Nov 28, 2023 64.64 64.64 64.64 64.64 64.64 -
Nov 27, 2023 64.17 64.17 64.17 64.17 64.17 -
Nov 24, 2023 64.47 64.47 64.47 64.47 64.47 -
Nov 22, 2023 65.08 65.08 65.08 65.08 65.08 -
Nov 21, 2023 65.54 65.54 65.54 65.54 65.54 -
Nov 20, 2023 65.76 65.76 65.76 65.76 65.76 -
Nov 17, 2023 65.20 65.20 65.20 65.20 65.20 -
Nov 16, 2023 63.66 63.66 63.66 63.66 63.66 -
Nov 15, 2023 65.12 65.12 65.12 65.12 65.12 -
Nov 14, 2023 65.38 65.38 65.38 65.38 65.38 -
Nov 13, 2023 65.94 65.94 65.94 65.94 65.94 -
Nov 10, 2023 65.56 65.56 65.56 65.56 65.56 -
Nov 9, 2023 64.81 64.81 64.81 64.81 64.81 -
Nov 8, 2023 64.33 64.33 64.33 64.33 64.33 -
Nov 7, 2023 65.23 65.23 65.23 65.23 65.23 -
Nov 6, 2023 67.11 67.11 67.11 67.11 67.11 -
Nov 3, 2023 66.49 66.49 66.49 66.49 66.49 -
Nov 2, 2023 67.08 67.08 67.08 67.08 67.08 -
Nov 1, 2023 66.65 66.65 66.65 66.65 66.65 -
Oct 31, 2023 66.95 66.95 66.95 66.95 66.95 -
Oct 30, 2023 67.11 67.11 67.11 67.11 67.11 -
Oct 27, 2023 67.74 67.74 67.74 67.74 67.74 -
Oct 26, 2023 67.14 67.14 67.14 67.14 67.14 -
Oct 25, 2023 67.52 67.52 67.52 67.52 67.52 -
Oct 24, 2023 66.86 66.86 66.86 66.86 66.86 -
Oct 23, 2023 67.16 67.16 67.16 67.16 67.16 -
Oct 20, 2023 67.47 67.47 67.47 67.47 67.47 -
Oct 19, 2023 67.88 67.88 67.88 67.88 67.88 -
Oct 18, 2023 68.40 68.40 68.40 68.40 68.40 -
Oct 17, 2023 68.06 68.06 68.06 68.06 68.06 -
Oct 16, 2023 67.90 67.90 67.90 67.90 67.90 -
Oct 13, 2023 67.27 67.27 67.27 67.27 67.27 -
Oct 12, 2023 66.40 66.40 66.40 66.40 66.40 -
Oct 11, 2023 66.29 66.29 66.29 66.29 66.29 -
Oct 10, 2023 65.79 65.79 65.79 65.79 65.79 -
Oct 9, 2023 64.99 64.99 64.99 64.99 64.99 -
Oct 6, 2023 64.34 64.34 64.34 64.34 64.34 -
Oct 5, 2023 64.30 64.30 64.30 64.30 64.30 -
Oct 4, 2023 65.07 65.07 65.07 65.07 65.07 -
Oct 3, 2023 67.51 67.51 67.51 67.51 67.51 -
Oct 2, 2023 67.72 67.72 67.72 67.72 67.72 -
Sep 29, 2023 67.78 67.78 67.78 67.78 67.78 -
Sep 28, 2023 67.99 67.99 67.99 67.99 67.99 -
Sep 27, 2023 67.74 67.74 67.74 67.74 67.74 -
Sep 26, 2023 67.38 67.38 67.38 67.38 67.38 60
Sep 25, 2023 67.31 67.31 67.31 67.31 67.31 -
Sep 22, 2023 66.99 66.99 66.99 66.99 66.99 -
Sep 21, 2023 67.69 67.69 67.69 67.69 67.69 -
Sep 20, 2023 67.37 67.37 67.37 67.37 67.37 -
Sep 19, 2023 67.04 67.04 67.04 67.04 67.04 -
Sep 18, 2023 66.83 66.83 66.83 66.83 66.83 -
Sep 15, 2023 66.33 66.33 66.33 66.33 66.33 -
Sep 14, 2023 66.86 66.86 66.86 66.86 66.86 -
Sep 13, 2023 66.57 66.57 66.57 66.57 66.57 -
Sep 12, 2023 66.73 66.73 66.73 66.73 66.73 -
Sep 11, 2023 66.65 66.65 66.65 66.65 66.65 -
Sep 8, 2023 66.42 66.42 66.42 66.42 66.42 -
Sep 7, 2023 66.84 66.84 66.84 66.84 66.84 -
Sep 6, 2023 66.46 66.46 66.46 66.46 66.46 -
Sep 5, 2023 66.39 66.39 66.39 66.39 66.39 -
Sep 1, 2023 66.03 66.03 66.03 66.03 66.03 -
Aug 31, 2023 65.42 65.42 65.42 65.42 65.42 -
Aug 30, 2023 65.10 65.10 65.10 65.10 65.10 -
Aug 29, 2023 65.16 65.16 65.16 65.16 65.16 -
Aug 28, 2023 64.65 64.65 64.65 64.65 64.65 -
Aug 25, 2023 64.85 64.85 64.85 64.85 64.85 -
Aug 24, 2023 64.48 64.48 64.48 64.48 64.48 -
Aug 23, 2023 65.18 65.18 65.18 65.18 65.18 -
Aug 22, 2023 65.42 65.42 65.42 65.42 65.42 -
Aug 21, 2023 65.49 65.49 65.49 65.49 65.49 -
Aug 18, 2023 65.47 65.47 65.47 65.47 65.47 -
Aug 17, 2023 65.08 65.08 65.08 65.08 65.08 -
Aug 16, 2023 64.88 64.88 64.88 64.88 64.88 -
Aug 15, 2023 64.51 64.51 64.51 64.51 64.51 -
Aug 14, 2023 64.99 64.99 64.99 64.99 64.99 -
Aug 11, 2023 65.01 65.01 65.01 65.01 65.01 -
Aug 10, 2023 65.16 65.16 65.16 65.16 65.16 -
Aug 9, 2023 65.74 65.74 65.74 65.74 65.74 -
Aug 8, 2023 65.43 65.43 65.43 65.43 65.43 -
Aug 7, 2023 64.91 64.91 64.91 64.91 64.91 -
Aug 4, 2023 64.69 64.69 64.69 64.69 64.69 -
Aug 3, 2023 64.02 64.02 64.02 64.02 64.02 -
Aug 2, 2023 63.29 63.29 63.29 63.29 63.29 -
Aug 1, 2023 64.27 64.27 64.27 64.27 64.27 -
Jul 31, 2023 64.59 64.59 64.59 64.59 64.59 -
Jul 28, 2023 64.42 64.42 64.42 64.42 64.42 -
Jul 27, 2023 63.93 63.93 63.93 63.93 63.93 -
Jul 26, 2023 63.53 63.53 63.53 63.53 63.53 -
Jul 25, 2023 63.62 63.62 63.62 63.62 63.62 -
Jul 24, 2023 63.68 63.68 63.68 63.68 63.68 -
Jul 21, 2023 63.14 63.14 63.14 63.14 63.14 -
Jul 20, 2023 62.84 62.84 62.84 62.84 62.84 -
Jul 19, 2023 62.97 62.97 62.97 62.97 62.97 -
Jul 18, 2023 62.42 62.42 62.42 62.42 62.42 -
Jul 17, 2023 61.72 61.72 61.72 61.72 61.72 -
Jul 14, 2023 61.53 61.53 61.53 61.53 61.53 -
Jul 13, 2023 62.11 62.11 62.11 62.11 62.11 -
Jul 12, 2023 61.68 61.68 61.68 61.68 61.68 -
Jul 11, 2023 61.55 61.55 61.55 61.55 61.55 -
Jul 10, 2023 60.88 60.88 60.88 60.88 60.88 -
Jul 7, 2023 60.30 60.30 60.30 60.30 60.30 -
Jul 6, 2023 60.30 60.30 60.30 60.30 60.30 -
Jul 5, 2023 60.60 60.60 60.60 60.60 60.60 -
Jul 3, 2023 59.44 59.44 59.44 59.44 59.44 -
Jun 30, 2023 60.42 60.42 60.42 60.42 60.42 -
Jun 29, 2023 60.12 60.12 60.12 60.12 60.12 -
Jun 28, 2023 60.17 60.17 60.17 60.17 60.17 -
Jun 27, 2023 60.04 60.04 60.04 60.04 60.04 -
Jun 26, 2023 59.86 59.86 59.86 59.86 59.86 -
Jun 23, 2023 59.61 59.61 59.61 59.61 59.61 -
Jun 22, 2023 59.98 59.98 59.98 59.98 59.98 -
Jun 21, 2023 61.06 61.06 61.06 61.06 61.06 -
Jun 20, 2023 60.76 60.76 60.76 60.76 60.76 -
Jun 16, 2023 60.96 60.96 60.96 60.96 60.96 -
Jun 15, 2023 60.60 60.60 60.60 60.60 60.60 -
Jun 14, 2023 59.34 59.34 59.34 59.34 59.34 -
Jun 13, 2023 59.81 59.81 59.81 59.81 59.81 -
Jun 12, 2023 58.36 58.36 58.36 58.36 58.36 -
Jun 9, 2023 59.11 59.11 59.11 59.11 59.11 -
Jun 8, 2023 59.06 59.06 59.06 59.06 59.06 -
Jun 7, 2023 59.83 59.83 59.83 59.83 59.83 -
Jun 6, 2023 59.59 59.59 59.59 59.59 59.59 -
Jun 5, 2023 59.67 59.67 59.67 59.67 59.67 -
Jun 2, 2023 60.26 60.26 60.26 60.26 60.26 -
Jun 1, 2023 59.65 59.65 59.65 59.65 59.65 -
May 31, 2023 59.19 59.19 59.19 59.19 59.19 -
May 30, 2023 59.84 59.84 59.84 59.84 59.84 -