NY Mercantile - Delayed Quote USD

Crude Oil Nov 27 (CLX27.NYM)

55.50 -9.48 (-14.59%)
As of July 10 at 6:30 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
May 28, 2024 66.94 66.94 66.94 66.94 66.94 -
May 24, 2024 66.10 66.10 66.10 66.10 66.10 -
May 23, 2024 66.06 66.06 66.06 66.06 66.06 -
May 22, 2024 66.27 66.27 66.27 66.27 66.27 -
May 21, 2024 67.07 67.07 67.07 67.07 67.07 -
May 20, 2024 67.14 67.14 67.14 67.14 67.14 -
May 17, 2024 66.85 66.85 66.85 66.85 66.85 -
May 16, 2024 66.50 66.50 66.50 66.50 66.50 -
May 15, 2024 66.19 66.19 66.19 66.19 66.19 -
May 14, 2024 66.00 66.00 66.00 66.00 66.00 -
May 13, 2024 65.90 65.90 65.90 65.90 65.90 -
May 10, 2024 65.73 65.73 65.73 65.73 65.73 -
May 9, 2024 66.08 66.08 66.08 66.08 66.08 -
May 8, 2024 65.92 65.92 65.92 65.92 65.92 -
May 7, 2024 66.27 66.27 66.27 66.27 66.27 -
May 6, 2024 66.53 66.53 66.53 66.53 66.53 -
May 3, 2024 66.29 66.29 66.29 66.29 66.29 -
May 2, 2024 65.99 65.99 65.99 65.99 65.99 -
May 1, 2024 65.56 65.56 65.56 65.56 65.56 -
Apr 30, 2024 66.95 66.95 66.95 66.95 66.95 -
Apr 29, 2024 67.22 67.22 67.22 67.22 67.22 -
Apr 26, 2024 67.58 67.58 67.58 67.58 67.58 -
Apr 25, 2024 67.36 67.36 67.36 67.36 67.36 -
Apr 24, 2024 67.21 67.21 67.21 67.21 67.21 -
Apr 23, 2024 66.85 66.85 66.85 66.85 66.85 -
Apr 22, 2024 66.58 66.58 66.58 66.58 66.58 -
Apr 19, 2024 66.67 66.67 66.67 66.67 66.67 -
Apr 18, 2024 66.82 66.82 66.82 66.82 66.82 -
Apr 17, 2024 66.96 66.96 66.96 66.96 66.96 -
Apr 16, 2024 67.78 67.78 67.78 67.78 67.78 -
Apr 15, 2024 67.45 67.45 67.45 67.45 67.45 -
Apr 12, 2024 67.14 67.14 67.14 67.14 67.14 28
Apr 11, 2024 66.76 66.76 66.76 66.76 66.76 -
Apr 10, 2024 66.62 66.62 66.62 66.62 66.62 -
Apr 9, 2024 66.36 66.36 66.36 66.36 66.36 -
Apr 8, 2024 66.73 66.73 66.73 66.73 66.73 -
Apr 5, 2024 66.77 66.77 66.77 66.77 66.77 -
Apr 4, 2024 66.94 66.94 66.94 66.94 66.94 -
Apr 3, 2024 66.87 66.87 66.87 66.87 66.87 -
Apr 2, 2024 66.55 66.55 66.55 66.55 66.55 -
Apr 1, 2024 66.51 66.51 66.51 66.51 66.51 -
Mar 28, 2024 66.55 66.55 66.55 66.55 66.55 -
Mar 27, 2024 66.23 66.23 66.23 66.23 66.23 -
Mar 26, 2024 66.24 66.24 66.24 66.24 66.24 -
Mar 25, 2024 66.23 66.23 66.23 66.23 66.23 -
Mar 22, 2024 65.79 65.79 65.79 65.79 65.79 -
Mar 21, 2024 66.06 66.06 66.06 66.06 66.06 -
Mar 20, 2024 66.09 66.09 66.09 66.09 66.09 -
Mar 19, 2024 66.43 66.43 66.43 66.43 66.43 -
Mar 18, 2024 66.28 66.28 66.28 66.28 66.28 -
Mar 15, 2024 66.17 66.17 66.17 66.17 66.17 -
Mar 14, 2024 65.89 65.89 65.89 65.89 65.89 -
Mar 13, 2024 65.69 65.69 65.69 65.69 65.69 -
Mar 12, 2024 65.13 65.13 65.13 65.13 65.13 -
Mar 11, 2024 65.21 65.21 65.21 65.21 65.21 -
Mar 8, 2024 64.71 64.71 64.71 64.71 64.71 -
Mar 7, 2024 65.04 65.04 65.04 65.04 65.04 -
Mar 6, 2024 64.81 64.81 64.81 64.81 64.81 -
Mar 5, 2024 64.88 64.88 64.88 64.88 64.88 -
Mar 4, 2024 65.49 65.49 65.49 65.49 65.49 -
Mar 1, 2024 64.73 64.73 64.73 64.73 64.73 -
Feb 29, 2024 64.78 64.78 64.78 64.78 64.78 -
Feb 28, 2024 64.93 64.93 64.93 64.93 64.93 -
Feb 27, 2024 65.01 65.01 65.01 65.01 65.01 -
Feb 26, 2024 64.79 64.79 64.79 64.79 64.79 -
Feb 23, 2024 64.68 64.68 64.68 64.68 64.68 -
Feb 22, 2024 64.97 64.97 64.97 64.97 64.97 -
Feb 21, 2024 64.74 64.74 64.74 64.74 64.74 -
Feb 20, 2024 64.64 64.64 64.64 64.64 64.64 -
Feb 16, 2024 65.48 65.48 65.48 65.48 65.48 -
Feb 15, 2024 65.31 65.31 65.31 65.31 65.31 -
Feb 14, 2024 65.13 65.13 65.13 65.13 65.13 -
Feb 13, 2024 65.66 65.66 65.66 65.66 65.66 -
Feb 12, 2024 65.34 65.34 65.34 65.34 65.34 -
Feb 9, 2024 65.10 65.10 65.10 65.10 65.10 -
Feb 8, 2024 64.69 64.69 64.69 64.69 64.69 -
Feb 7, 2024 64.01 64.01 64.01 64.01 64.01 -
Feb 6, 2024 63.72 63.72 63.72 63.72 63.72 -
Feb 5, 2024 63.86 63.86 63.86 63.86 63.86 -
Feb 2, 2024 63.41 63.41 63.41 63.41 63.41 -
Feb 1, 2024 63.97 63.97 63.97 63.97 63.97 -
Jan 31, 2024 65.09 65.09 65.09 65.09 65.09 -
Jan 30, 2024 65.75 65.75 65.75 65.75 65.75 -
Jan 29, 2024 65.14 65.14 65.14 65.14 65.14 -
Jan 26, 2024 65.70 65.70 65.70 65.70 65.70 -
Jan 25, 2024 65.20 65.20 65.20 65.20 65.20 -
Jan 24, 2024 64.68 64.68 64.68 64.68 64.68 -
Jan 23, 2024 64.41 64.41 64.41 64.41 64.41 -
Jan 22, 2024 64.46 64.46 64.46 64.46 64.46 -
Jan 19, 2024 63.58 63.58 63.58 63.58 63.58 -
Jan 18, 2024 64.07 64.07 64.07 64.07 64.07 -
Jan 17, 2024 63.66 63.66 63.66 63.66 63.66 -
Jan 16, 2024 63.76 63.76 63.76 63.76 63.76 -
Jan 12, 2024 64.16 64.16 64.16 64.16 64.16 -
Jan 11, 2024 63.40 63.40 63.40 63.40 63.40 -
Jan 10, 2024 63.07 63.07 63.07 63.07 63.07 -
Jan 9, 2024 63.11 63.11 63.11 63.11 63.11 -
Jan 8, 2024 62.95 62.95 62.95 62.95 62.95 -
Jan 5, 2024 63.65 63.65 63.65 63.65 63.65 -
Jan 4, 2024 63.34 63.34 63.34 63.34 63.34 -
Jan 3, 2024 63.63 63.63 63.63 63.63 63.63 -
Jan 2, 2024 62.78 62.78 62.78 62.78 62.78 -
Dec 29, 2023 62.79 62.79 62.79 62.79 62.79 -
Dec 28, 2023 63.02 63.02 63.02 63.02 63.02 -
Dec 27, 2023 63.89 63.89 63.89 63.89 63.89 -
Dec 26, 2023 63.99 63.99 63.99 63.99 63.99 -
Dec 22, 2023 63.76 63.76 63.76 63.76 63.76 -
Dec 21, 2023 64.45 64.45 64.45 64.45 64.45 -
Dec 20, 2023 65.08 65.08 65.08 65.08 65.08 -
Dec 19, 2023 65.26 65.26 65.26 65.26 65.26 -
Dec 18, 2023 64.96 64.96 64.96 64.96 64.96 -
Dec 15, 2023 64.87 64.87 64.87 64.87 64.87 -
Dec 14, 2023 64.96 64.96 64.96 64.96 64.96 -
Dec 13, 2023 64.03 64.03 64.03 64.03 64.03 -
Dec 12, 2023 63.44 63.44 63.44 63.44 63.44 -
Dec 11, 2023 64.39 64.39 64.39 64.39 64.39 -
Dec 8, 2023 64.11 64.11 64.11 64.11 64.11 -
Dec 7, 2023 63.44 63.44 63.44 63.44 63.44 -
Dec 6, 2023 63.37 63.37 63.37 63.37 63.37 -
Dec 5, 2023 63.84 63.84 63.84 63.84 63.84 -
Dec 4, 2023 64.10 64.10 64.10 64.10 64.10 -
Dec 1, 2023 63.77 63.77 63.77 63.77 63.77 -
Nov 30, 2023 64.36 64.36 64.36 64.36 64.36 -
Nov 29, 2023 65.13 65.13 65.13 65.13 65.13 -
Nov 28, 2023 64.52 64.52 64.52 64.52 64.52 -
Nov 27, 2023 64.06 64.06 64.06 64.06 64.06 -
Nov 24, 2023 64.35 64.35 64.35 64.35 64.35 -
Nov 22, 2023 64.94 64.94 64.94 64.94 64.94 -
Nov 21, 2023 65.38 65.38 65.38 65.38 65.38 -
Nov 20, 2023 65.61 65.61 65.61 65.61 65.61 -
Nov 17, 2023 65.06 65.06 65.06 65.06 65.06 -
Nov 16, 2023 63.53 63.53 63.53 63.53 63.53 -
Nov 15, 2023 64.95 64.95 64.95 64.95 64.95 -
Nov 14, 2023 65.21 65.21 65.21 65.21 65.21 -
Nov 13, 2023 65.77 65.77 65.77 65.77 65.77 -
Nov 10, 2023 65.40 65.40 65.40 65.40 65.40 -
Nov 9, 2023 64.65 64.65 64.65 64.65 64.65 -
Nov 8, 2023 64.17 64.17 64.17 64.17 64.17 -
Nov 7, 2023 65.06 65.06 65.06 65.06 65.06 -
Nov 6, 2023 66.92 66.92 66.92 66.92 66.92 -
Nov 3, 2023 66.31 66.31 66.31 66.31 66.31 -
Nov 2, 2023 66.88 66.88 66.88 66.88 66.88 -
Nov 1, 2023 66.48 66.48 66.48 66.48 66.48 -
Oct 31, 2023 66.78 66.78 66.78 66.78 66.78 -
Oct 30, 2023 66.92 66.92 66.92 66.92 66.92 -
Oct 27, 2023 67.52 67.52 67.52 67.52 67.52 -
Oct 26, 2023 66.93 66.93 66.93 66.93 66.93 -
Oct 25, 2023 67.29 67.29 67.29 67.29 67.29 -
Oct 24, 2023 66.65 66.65 66.65 66.65 66.65 -
Oct 23, 2023 66.95 66.95 66.95 66.95 66.95 -
Oct 20, 2023 67.25 67.25 67.25 67.25 67.25 -
Oct 19, 2023 67.65 67.65 67.65 67.65 67.65 -
Oct 18, 2023 68.18 68.18 68.18 68.18 68.18 -
Oct 17, 2023 67.84 67.84 67.84 67.84 67.84 -
Oct 16, 2023 67.69 67.69 67.69 67.69 67.69 -
Oct 13, 2023 67.03 67.03 67.03 67.03 67.03 -
Oct 12, 2023 66.19 66.19 66.19 66.19 66.19 -
Oct 11, 2023 66.08 66.08 66.08 66.08 66.08 -
Oct 10, 2023 65.57 65.57 65.57 65.57 65.57 -
Oct 9, 2023 64.74 64.74 64.74 64.74 64.74 -
Oct 6, 2023 64.16 64.16 64.16 64.16 64.16 -
Oct 5, 2023 64.12 64.12 64.12 64.12 64.12 -
Oct 4, 2023 64.88 64.88 64.88 64.88 64.88 -
Oct 3, 2023 67.28 67.28 67.28 67.28 67.28 -
Oct 2, 2023 67.50 67.50 67.50 67.50 67.50 -
Sep 29, 2023 67.56 67.56 67.56 67.56 67.56 -
Sep 28, 2023 67.76 67.76 67.76 67.76 67.76 -
Sep 27, 2023 67.49 67.49 67.49 67.49 67.49 -
Sep 26, 2023 67.13 67.13 67.13 67.13 67.13 -
Sep 25, 2023 67.08 67.08 67.08 67.08 67.08 -
Sep 22, 2023 66.77 66.77 66.77 66.77 66.77 -
Sep 21, 2023 67.47 67.47 67.47 67.47 67.47 -
Sep 20, 2023 67.15 67.15 67.15 67.15 67.15 25
Sep 19, 2023 66.82 66.82 66.82 66.82 66.82 -
Sep 18, 2023 66.61 66.61 66.61 66.61 66.61 -
Sep 15, 2023 66.11 66.11 66.11 66.11 66.11 -
Sep 14, 2023 66.65 66.65 66.65 66.65 66.65 -
Sep 13, 2023 66.36 66.36 66.36 66.36 66.36 -
Sep 12, 2023 66.52 66.52 66.52 66.52 66.52 -
Sep 11, 2023 66.43 66.43 66.43 66.43 66.43 -
Sep 8, 2023 66.20 66.20 66.20 66.20 66.20 -
Sep 7, 2023 66.63 66.63 66.63 66.63 66.63 -
Sep 6, 2023 66.25 66.25 66.25 66.25 66.25 -
Sep 5, 2023 66.19 66.19 66.19 66.19 66.19 -
Sep 1, 2023 65.83 65.83 65.83 65.83 65.83 -
Aug 31, 2023 65.23 65.23 65.23 65.23 65.23 -
Aug 30, 2023 64.92 64.92 64.92 64.92 64.92 -
Aug 29, 2023 64.98 64.98 64.98 64.98 64.98 -
Aug 28, 2023 64.48 64.48 64.48 64.48 64.48 -
Aug 25, 2023 64.68 64.68 64.68 64.68 64.68 -
Aug 24, 2023 64.31 64.31 64.31 64.31 64.31 -
Aug 23, 2023 65.02 65.02 65.02 65.02 65.02 -
Aug 22, 2023 65.24 65.24 65.24 65.24 65.24 -
Aug 21, 2023 65.31 65.31 65.31 65.31 65.31 -
Aug 18, 2023 65.30 65.30 65.30 65.30 65.30 -
Aug 17, 2023 64.91 64.91 64.91 64.91 64.91 -
Aug 16, 2023 64.71 64.71 64.71 64.71 64.71 -
Aug 15, 2023 64.37 64.37 64.37 64.37 64.37 -
Aug 14, 2023 64.84 64.84 64.84 64.84 64.84 -
Aug 11, 2023 64.85 64.85 64.85 64.85 64.85 -
Aug 10, 2023 65.00 65.00 65.00 65.00 65.00 -
Aug 9, 2023 65.58 65.58 65.58 65.58 65.58 -
Aug 8, 2023 65.28 65.28 65.28 65.28 65.28 -
Aug 7, 2023 64.77 64.77 64.77 64.77 64.77 -
Aug 4, 2023 64.55 64.55 64.55 64.55 64.55 -
Aug 3, 2023 63.88 63.88 63.88 63.88 63.88 -
Aug 2, 2023 63.15 63.15 63.15 63.15 63.15 -
Aug 1, 2023 64.12 64.12 64.12 64.12 64.12 -
Jul 31, 2023 64.44 64.44 64.44 64.44 64.44 -
Jul 28, 2023 64.28 64.28 64.28 64.28 64.28 -
Jul 27, 2023 63.79 63.79 63.79 63.79 63.79 -
Jul 26, 2023 63.39 63.39 63.39 63.39 63.39 -
Jul 25, 2023 63.47 63.47 63.47 63.47 63.47 -
Jul 24, 2023 63.54 63.54 63.54 63.54 63.54 -
Jul 21, 2023 63.01 63.01 63.01 63.01 63.01 -
Jul 20, 2023 62.71 62.71 62.71 62.71 62.71 -
Jul 19, 2023 62.85 62.85 62.85 62.85 62.85 -
Jul 18, 2023 62.29 62.29 62.29 62.29 62.29 -
Jul 17, 2023 61.60 61.60 61.60 61.60 61.60 -
Jul 14, 2023 61.40 61.40 61.40 61.40 61.40 -
Jul 13, 2023 61.97 61.97 61.97 61.97 61.97 -
Jul 12, 2023 61.55 61.55 61.55 61.55 61.55 -
Jul 11, 2023 61.42 61.42 61.42 61.42 61.42 -
Jul 10, 2023 60.75 60.75 60.75 60.75 60.75 -
Jul 7, 2023 60.17 60.17 60.17 60.17 60.17 -
Jul 6, 2023 60.19 60.19 60.19 60.19 60.19 -
Jul 5, 2023 60.48 60.48 60.48 60.48 60.48 -
Jul 3, 2023 59.33 59.33 59.33 59.33 59.33 -
Jun 30, 2023 60.31 60.31 60.31 60.31 60.31 -
Jun 29, 2023 60.01 60.01 60.01 60.01 60.01 -
Jun 28, 2023 60.06 60.06 60.06 60.06 60.06 -
Jun 27, 2023 59.94 59.94 59.94 59.94 59.94 -
Jun 26, 2023 59.74 59.74 59.74 59.74 59.74 -
Jun 23, 2023 59.49 59.49 59.49 59.49 59.49 -
Jun 22, 2023 59.86 59.86 59.86 59.86 59.86 -
Jun 21, 2023 60.94 60.94 60.94 60.94 60.94 -
Jun 20, 2023 60.65 60.65 60.65 60.65 60.65 -
Jun 16, 2023 60.84 60.84 60.84 60.84 60.84 -
Jun 15, 2023 60.49 60.49 60.49 60.49 60.49 400
Jun 14, 2023 59.25 59.25 59.25 59.25 59.25 -
Jun 13, 2023 59.72 59.72 59.72 59.72 59.72 -
Jun 12, 2023 58.27 58.27 58.27 58.27 58.27 -
Jun 9, 2023 58.99 58.99 58.99 58.99 58.99 -
Jun 8, 2023 58.93 58.93 58.93 58.93 58.93 -
Jun 7, 2023 59.69 59.69 59.69 59.69 59.69 -
Jun 6, 2023 59.46 59.46 59.46 59.46 59.46 -
Jun 5, 2023 59.54 59.54 59.54 59.54 59.54 -
Jun 2, 2023 60.13 60.13 60.13 60.13 60.13 -
Jun 1, 2023 59.54 59.54 59.54 59.54 59.54 -
May 31, 2023 59.11 59.11 59.11 59.11 59.11 -
May 30, 2023 59.75 59.75 59.75 59.75 59.75 -