NY Mercantile - Delayed Quote USD

Crude Oil Jun 24 (CL=F)

83.18 -0.67 (-0.80%)
As of 1:13 AM EDT. Market Open.
Currency in USD
Date Open High Low Close
Adj Close
Volume
Apr 29, 2024 83.69 83.69 82.96 83.18 83.18 19,886
Apr 26, 2024 83.81 84.46 83.35 83.85 83.85 314,116
Apr 25, 2024 82.83 83.83 81.99 83.57 83.57 314,116
Apr 24, 2024 83.40 83.71 82.44 82.81 82.81 329,077
Apr 23, 2024 82.13 83.43 80.88 83.36 83.36 355,814
Apr 22, 2024 83.05 83.35 81.85 82.85 82.85 313,914
Apr 19, 2024 82.62 86.28 81.80 83.14 83.14 76,901
Apr 18, 2024 82.79 83.47 81.56 82.73 82.73 84,468
Apr 17, 2024 85.36 85.51 82.55 82.69 82.69 259,540
Apr 16, 2024 85.70 86.18 84.75 85.36 85.36 241,343
Apr 15, 2024 85.93 86.11 84.05 85.41 85.41 343,894
Apr 12, 2024 85.60 87.67 85.24 85.66 85.66 369,958
Apr 11, 2024 86.32 86.63 84.84 85.02 85.02 388,128
Apr 10, 2024 85.34 86.38 84.55 86.21 86.21 373,939
Apr 9, 2024 86.59 86.98 85.09 85.23 85.23 314,994
Apr 8, 2024 86.10 87.10 84.69 86.43 86.43 393,734
Apr 5, 2024 86.86 87.63 86.32 86.91 86.91 353,206
Apr 4, 2024 85.66 87.22 84.64 86.59 86.59 359,534
Apr 3, 2024 85.46 86.20 84.85 85.43 85.43 322,549
Apr 2, 2024 84.04 85.50 83.85 85.15 85.15 344,040
Apr 1, 2024 83.14 84.49 82.60 83.71 83.71 321,059
Mar 28, 2024 81.71 83.21 81.52 83.17 83.17 293,774
Mar 27, 2024 81.29 81.74 80.55 81.35 81.35 249,964
Mar 26, 2024 81.94 82.36 81.22 81.62 81.62 235,845
Mar 25, 2024 80.85 82.48 80.59 81.95 81.95 300,360
Mar 22, 2024 80.84 81.45 80.42 80.63 80.63 231,101
Mar 21, 2024 81.49 81.92 80.30 81.07 81.07 266,860
Mar 20, 2024 83.20 83.21 81.44 81.68 81.68 351,161
Mar 19, 2024 82.85 83.85 82.39 83.47 83.47 76,814
Mar 18, 2024 81.03 83.09 81.01 82.72 82.72 84,718
Mar 15, 2024 81.14 81.45 80.49 81.04 81.04 185,078
Mar 14, 2024 79.63 81.62 79.57 81.26 81.26 297,450
Mar 13, 2024 78.06 79.90 77.57 79.72 79.72 316,390
Mar 12, 2024 78.09 78.73 77.34 77.56 77.56 309,922
Mar 11, 2024 77.80 78.47 76.79 77.93 77.93 329,873
Mar 8, 2024 79.51 79.99 77.56 78.01 78.01 347,533
Mar 7, 2024 79.13 79.53 78.02 78.93 78.93 432,923
Mar 6, 2024 78.15 80.67 77.99 79.13 79.13 371,049
Mar 5, 2024 78.74 79.49 77.52 78.15 78.15 436,521
Mar 4, 2024 80.14 80.41 78.56 78.74 78.74 347,214
Mar 1, 2024 78.28 80.85 78.05 79.97 79.97 363,417
Feb 29, 2024 78.20 79.28 77.94 78.26 78.26 317,939
Feb 28, 2024 78.48 79.62 77.78 78.54 78.54 330,043
Feb 27, 2024 77.62 79.00 77.17 78.87 78.87 269,236
Feb 26, 2024 76.40 78.03 75.84 77.58 77.58 274,710
Feb 23, 2024 78.37 78.39 76.35 76.49 76.49 353,437
Feb 22, 2024 78.09 78.92 77.23 78.61 78.61 330,511
Feb 21, 2024 77.15 78.08 76.32 77.91 77.91 323,243
Feb 20, 2024 78.98 79.80 77.67 78.18 78.18 435,235
Feb 16, 2024 78.11 79.35 77.22 79.19 79.19 113,713
Feb 15, 2024 76.60 78.44 75.78 78.03 78.03 122,432
Feb 14, 2024 77.81 78.77 76.38 76.64 76.64 296,131
Feb 13, 2024 77.03 78.47 76.87 77.87 77.87 338,174
Feb 12, 2024 76.60 77.09 75.54 76.92 76.92 248,476
Feb 9, 2024 76.42 77.29 75.93 76.84 76.84 302,612
Feb 8, 2024 74.08 76.59 73.56 76.22 76.22 377,906
Feb 7, 2024 73.50 74.22 73.23 73.86 73.86 294,955
Feb 6, 2024 72.76 73.82 72.38 73.31 73.31 310,955
Feb 5, 2024 72.75 73.28 71.41 72.78 72.78 350,843
Feb 2, 2024 73.91 74.52 71.79 72.28 72.28 467,768
Feb 1, 2024 75.96 76.95 73.70 73.82 73.82 577,936
Jan 31, 2024 77.84 78.11 75.52 75.85 75.85 344,493
Jan 30, 2024 77.02 78.14 75.85 77.82 77.82 347,242
Jan 29, 2024 78.90 79.29 76.41 76.78 76.78 331,925
Jan 26, 2024 77.15 78.26 76.06 78.01 78.01 365,456
Jan 25, 2024 75.30 77.51 75.16 77.36 77.36 320,177
Jan 24, 2024 74.57 75.83 73.94 75.09 75.09 323,726
Jan 23, 2024 74.68 75.25 73.41 74.37 74.37 306,060
Jan 22, 2024 73.41 75.75 72.89 75.19 75.19 372,284
Jan 19, 2024 74.08 74.91 73.20 73.41 73.41 78,234
Jan 18, 2024 72.78 74.38 72.18 74.08 74.08 86,646
Jan 17, 2024 72.00 72.95 70.50 72.56 72.56 315,679
Jan 16, 2024 72.63 73.56 71.23 72.40 72.40 430,437
Jan 12, 2024 73.01 75.25 72.36 72.68 72.68 403,636
Jan 11, 2024 71.33 73.81 71.17 72.02 72.02 373,645
Jan 10, 2024 72.17 73.59 71.01 71.37 71.37 352,772
Jan 9, 2024 70.91 72.93 70.47 72.24 72.24 363,445
Jan 8, 2024 73.51 73.95 70.13 70.77 70.77 392,249
Jan 5, 2024 72.40 74.24 72.21 73.81 73.81 325,525
Jan 4, 2024 73.04 74.00 71.06 72.19 72.19 344,467
Jan 3, 2024 70.50 73.23 69.28 72.70 72.70 334,861
Jan 2, 2024 71.71 73.64 70.06 70.38 70.38 330,992
Dec 29, 2023 71.99 72.62 71.25 71.65 71.65 214,486
Dec 28, 2023 73.80 74.40 71.72 71.77 71.77 262,748
Dec 27, 2023 75.32 75.66 73.77 74.11 74.11 253,323
Dec 26, 2023 73.56 76.18 73.13 75.57 75.57 208,715
Dec 22, 2023 73.91 74.98 73.39 73.56 73.56 222,600
Dec 21, 2023 73.81 74.58 72.44 73.89 73.89 251,982
Dec 20, 2023 74.06 75.37 73.60 74.22 74.22 273,364
Dec 19, 2023 72.48 74.01 71.85 73.44 73.44 230,042
Dec 18, 2023 71.68 74.26 70.64 72.47 72.47 73,941
Dec 15, 2023 71.61 72.22 70.30 71.43 71.43 95,513
Dec 14, 2023 69.85 72.46 69.54 71.58 71.58 275,688
Dec 13, 2023 68.73 69.89 67.71 69.47 69.47 306,996
Dec 12, 2023 71.43 71.96 68.22 68.61 68.61 324,530
Dec 11, 2023 71.15 71.81 70.35 71.32 71.32 274,414
Dec 8, 2023 69.76 71.63 69.50 71.23 71.23 302,250
Dec 7, 2023 69.28 70.48 68.80 69.34 69.34 339,000
Dec 6, 2023 72.10 72.60 69.11 69.38 69.38 436,803
Dec 5, 2023 73.30 74.12 72.02 72.32 72.32 358,703
Dec 4, 2023 74.58 75.03 72.63 73.04 73.04 388,832
Dec 1, 2023 75.59 76.76 73.93 74.07 74.07 358,976
Nov 30, 2023 77.75 79.60 75.05 75.96 75.96 559,169
Nov 29, 2023 76.56 78.09 75.67 77.86 77.86 322,170
Nov 28, 2023 75.07 77.02 74.64 76.41 76.41 286,618
Nov 27, 2023 75.31 76.23 74.06 74.86 74.86 289,562
Nov 24, 2023 76.79 77.09 75.07 75.54 75.54 281,147
Nov 23, 2023 76.79 76.81 75.30 76.35 76.35 389,325
Nov 22, 2023 77.77 77.97 73.79 77.10 77.10 389,325
Nov 21, 2023 77.65 77.92 76.92 77.77 77.77 238,629
Nov 20, 2023 75.65 78.22 75.65 77.60 77.60 270,638
Nov 17, 2023 72.97 75.99 72.75 75.89 75.89 101,484
Nov 16, 2023 76.60 76.63 72.16 72.90 72.90 125,165
Nov 15, 2023 78.17 78.77 76.31 76.66 76.66 282,301
Nov 14, 2023 78.53 79.77 77.79 78.26 78.26 263,002
Nov 13, 2023 77.15 78.64 76.21 78.26 78.26 262,903
Nov 10, 2023 75.59 77.73 75.31 77.17 77.17 266,998
Nov 9, 2023 75.65 77.16 75.21 75.74 75.74 303,430
Nov 8, 2023 77.12 77.53 74.91 75.33 75.33 429,647
Nov 7, 2023 80.93 81.05 77.09 77.37 77.37 396,289
Nov 6, 2023 81.13 82.24 80.66 80.82 80.82 271,131
Nov 3, 2023 82.58 83.60 80.10 80.51 80.51 457,281
Nov 2, 2023 80.82 82.83 80.22 82.46 82.46 307,122
Nov 1, 2023 81.48 83.42 80.30 80.44 80.44 321,592
Oct 31, 2023 82.59 83.37 80.74 81.02 81.02 346,007
Oct 30, 2023 85.00 85.30 81.82 82.31 82.31 356,928
Oct 27, 2023 83.53 85.90 83.10 85.54 85.54 333,760
Oct 26, 2023 85.37 85.59 82.56 83.21 83.21 341,792
Oct 25, 2023 83.69 85.56 82.08 85.39 85.39 429,459
Oct 24, 2023 86.15 86.30 82.94 83.74 83.74 370,591
Oct 23, 2023 88.00 88.29 85.35 85.49 85.49 315,517
Oct 20, 2023 90.28 90.78 88.33 88.75 88.75 311,917
Oct 19, 2023 88.24 90.68 86.60 89.37 89.37 72,058
Oct 18, 2023 87.81 89.88 87.20 88.32 88.32 92,797
Oct 17, 2023 87.06 87.75 85.60 86.66 86.66 197,124
Oct 16, 2023 87.72 88.33 86.32 86.66 86.66 235,780
Oct 13, 2023 83.51 87.83 83.35 87.69 87.69 356,863
Oct 12, 2023 83.20 85.20 82.31 82.91 82.91 373,492
Oct 11, 2023 85.96 86.51 83.11 83.49 83.49 425,395
Oct 10, 2023 86.43 86.74 85.12 85.97 85.97 337,654
Oct 9, 2023 85.25 87.24 84.67 86.38 86.38 435,037
Oct 6, 2023 82.28 83.28 81.50 82.79 82.79 461,139
Oct 5, 2023 84.45 84.92 82.15 82.31 82.31 465,997
Oct 4, 2023 89.42 89.59 84.16 84.22 84.22 459,995
Oct 3, 2023 88.67 90.27 87.76 89.23 89.23 350,659
Oct 2, 2023 90.82 91.88 88.46 88.82 88.82 334,493
Sep 29, 2023 91.76 93.10 90.35 90.79 90.79 355,782
Sep 28, 2023 93.78 95.03 91.39 91.71 91.71 406,709
Sep 27, 2023 90.53 94.17 90.40 93.68 93.68 504,630
Sep 26, 2023 89.88 90.74 88.19 90.39 90.39 318,016
Sep 25, 2023 90.55 90.83 89.03 89.68 89.68 328,369
Sep 22, 2023 89.62 91.33 89.31 90.03 90.03 402,087
Sep 21, 2023 89.30 90.98 88.37 89.63 89.63 351,032
Sep 20, 2023 91.55 91.98 89.87 90.28 90.28 457,854
Sep 19, 2023 92.22 93.74 91.07 91.20 91.20 94,597
Sep 18, 2023 91.20 92.43 90.75 91.48 91.48 119,258
Sep 15, 2023 90.67 91.23 89.22 90.77 90.77 315,003
Sep 14, 2023 88.81 90.79 88.68 90.16 90.16 325,270
Sep 13, 2023 88.75 89.64 88.29 88.52 88.52 345,972
Sep 12, 2023 87.27 89.37 87.22 88.84 88.84 341,137
Sep 11, 2023 87.40 88.15 86.71 87.29 87.29 292,388
Sep 8, 2023 86.78 87.95 86.15 87.51 87.51 294,437
Sep 7, 2023 87.54 87.74 86.39 86.87 86.87 270,736
Sep 6, 2023 86.72 88.08 85.93 87.54 87.54 307,115
Sep 5, 2023 86.06 88.07 85.02 86.69 86.69 452,908
Sep 1, 2023 83.63 86.06 83.46 85.55 85.55 420,461
Aug 31, 2023 81.70 83.69 81.48 83.63 83.63 368,848
Aug 30, 2023 81.29 82.05 80.88 81.63 81.63 299,418
Aug 29, 2023 79.98 81.41 79.34 81.16 81.16 284,168
Aug 28, 2023 80.15 80.87 79.61 80.10 80.10 246,584
Aug 25, 2023 78.88 80.45 78.14 79.83 79.83 411,409
Aug 24, 2023 78.57 79.28 77.59 79.05 79.05 349,230
Aug 23, 2023 79.64 79.91 77.62 78.89 78.89 378,146
Aug 22, 2023 80.80 80.99 80.10 80.35 80.35 287,489
Aug 21, 2023 81.43 82.47 80.61 80.72 80.72 115,874
Aug 18, 2023 80.04 81.61 79.59 81.25 81.25 128,090
Aug 17, 2023 79.25 81.08 78.95 80.39 80.39 235,581
Aug 16, 2023 81.23 81.43 79.05 79.38 79.38 325,403
Aug 15, 2023 82.52 82.91 80.40 80.99 80.99 303,207
Aug 14, 2023 83.09 83.20 81.76 82.51 82.51 277,352
Aug 11, 2023 82.83 83.81 82.23 83.19 83.19 331,254
Aug 10, 2023 84.25 84.89 82.58 82.82 82.82 362,188
Aug 9, 2023 82.88 84.65 82.67 84.40 84.40 478,140
Aug 8, 2023 82.53 83.08 79.90 82.92 82.92 424,545
Aug 7, 2023 82.82 83.30 81.52 81.94 81.94 293,036
Aug 4, 2023 81.73 83.24 81.51 82.82 82.82 320,873
Aug 3, 2023 79.77 81.86 78.69 81.55 81.55 402,641
Aug 2, 2023 82.05 82.43 79.05 79.49 79.49 414,825
Aug 1, 2023 81.73 82.22 80.59 81.37 81.37 307,859
Jul 31, 2023 80.65 82.00 80.13 81.80 81.80 297,270
Jul 28, 2023 79.84 80.71 79.07 80.58 80.58 299,547
Jul 27, 2023 78.90 80.60 78.87 80.09 80.09 374,358
Jul 26, 2023 79.34 79.77 78.55 78.78 78.78 322,031
Jul 25, 2023 78.85 79.90 78.29 79.63 79.63 349,600
Jul 24, 2023 77.01 79.28 76.44 78.74 78.74 368,285
Jul 21, 2023 75.70 77.29 75.69 77.07 77.07 308,106
Jul 20, 2023 75.35 76.15 74.72 75.63 75.63 340,962
Jul 19, 2023 75.84 76.97 75.07 75.35 75.35 92,920
Jul 18, 2023 74.18 75.96 73.88 75.75 75.75 125,092
Jul 17, 2023 75.02 76.09 73.84 74.15 74.15 244,785
Jul 14, 2023 77.16 77.30 75.11 75.42 75.42 299,576
Jul 13, 2023 75.85 77.33 75.32 76.89 76.89 379,728
Jul 12, 2023 74.83 76.15 74.67 75.75 75.75 352,887
Jul 11, 2023 73.19 74.96 72.98 74.83 74.83 326,883
Jul 10, 2023 73.86 74.15 72.67 72.99 72.99 301,014
Jul 7, 2023 71.89 73.92 71.19 73.86 73.86 362,632
Jul 6, 2023 71.80 72.34 70.22 71.80 71.80 395,381
Jul 5, 2023 70.15 72.17 69.90 71.79 71.79 456,809
Jul 3, 2023 70.45 71.77 69.69 69.79 69.79 303,479
Jun 30, 2023 69.82 71.04 69.53 70.64 70.64 299,873
Jun 29, 2023 69.25 70.60 68.93 69.86 69.86 292,865
Jun 28, 2023 68.01 69.73 67.05 69.56 69.56 368,295
Jun 27, 2023 69.49 70.15 67.50 67.70 67.70 384,752
Jun 26, 2023 69.84 70.11 68.71 69.37 69.37 280,116
Jun 23, 2023 69.53 69.65 67.35 69.16 69.16 322,475
Jun 22, 2023 72.43 72.65 68.93 69.51 69.51 421,348
Jun 21, 2023 70.90 72.72 70.80 72.53 72.53 264,656
Jun 20, 2023 71.45 72.09 69.65 70.50 70.50 430,492
Jun 16, 2023 70.55 71.89 69.95 71.78 71.78 99,185
Jun 15, 2023 68.70 70.96 67.97 70.62 70.62 115,613
Jun 14, 2023 69.35 70.49 68.07 68.27 68.27 304,449
Jun 13, 2023 67.31 69.83 67.15 69.42 69.42 366,354
Jun 12, 2023 70.27 70.33 66.80 67.12 67.12 404,769
Jun 9, 2023 70.94 71.77 70.10 70.17 70.17 300,724
Jun 8, 2023 72.47 73.28 69.03 71.29 71.29 485,396
Jun 7, 2023 71.56 73.19 71.01 72.53 72.53 299,127
Jun 6, 2023 71.99 72.33 70.13 71.74 71.74 314,962
Jun 5, 2023 75.03 75.06 71.73 72.15 72.15 383,943
Jun 2, 2023 70.21 72.17 70.00 71.74 71.74 322,596
Jun 1, 2023 67.60 71.07 67.51 70.10 70.10 395,393
May 31, 2023 69.62 69.69 67.03 68.09 68.09 444,787
May 30, 2023 73.23 73.55 69.02 69.46 69.46 440,862
May 26, 2023 71.89 73.05 71.49 72.67 72.67 261,498
May 25, 2023 74.21 74.37 70.98 71.83 71.83 422,637
May 24, 2023 73.77 74.73 73.13 74.34 74.34 386,611
May 23, 2023 72.10 73.79 71.71 72.91 72.91 317,586
May 22, 2023 71.70 72.36 70.55 71.99 71.99 263,977
May 19, 2023 71.94 73.40 71.03 71.55 71.55 69,949
May 18, 2023 72.75 72.87 71.42 71.86 71.86 80,864
May 17, 2023 70.60 73.26 70.04 72.83 72.83 273,708
May 16, 2023 71.32 71.79 70.45 70.86 70.86 232,328
May 15, 2023 70.04 71.69 69.41 71.11 71.11 259,013
May 12, 2023 71.42 71.78 69.93 70.04 70.04 275,435
May 11, 2023 72.77 73.50 70.63 70.87 70.87 365,892
May 10, 2023 73.58 73.89 71.80 72.56 72.56 351,506
May 9, 2023 72.84 73.78 71.34 73.71 73.71 317,493
May 8, 2023 71.35 73.69 71.04 73.16 73.16 290,076
May 5, 2023 68.70 71.81 68.48 71.34 71.34 330,585
May 4, 2023 68.16 69.84 63.64 68.56 68.56 412,495
May 3, 2023 71.56 71.79 67.95 68.60 68.60 490,523
May 2, 2023 75.76 76.11 71.42 71.66 71.66 417,820
May 1, 2023 76.66 76.69 74.53 75.66 75.66 215,017