NY Mercantile - Delayed Quote USD

Crude Oil Dec 26 (CL=F)

104.12 +2.12 (+2.08%)

As of 30 October at 16:59:59 GMT-4. Market open.

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
30 Oct 2026	102.80	104.99	102.43	104.12	104.12	248,668
29 Oct 2026	101.96	103.00	99.79	102.00	102.00	262,537
28 Oct 2026	100.17	103.55	99.75	102.78	102.78	294,149
27 Oct 2026	101.29	102.82	99.44	99.90	99.90	272,470
26 Oct 2026	102.61	103.13	100.33	101.76	101.76	266,519
23 Oct 2026	99.10	103.92	98.84	103.27	103.27	331,867
22 Oct 2026	97.78	100.17	97.72	99.47	99.47	301,805
21 Oct 2026	98.19	100.40	96.26	97.15	97.15	332,174
20 Oct 2026	103.43	110.48	101.04	101.79	101.79	382,038
19 Oct 2026	101.75	104.18	99.24	103.66	103.66	90,962
16 Oct 2026	97.55	101.90	96.85	101.41	101.41	108,489
15 Oct 2026	95.19	98.32	93.58	97.97	97.97	222,965
14 Oct 2026	94.75	96.06	93.97	95.09	95.09	226,764
13 Oct 2026	93.21	95.11	91.70	94.14	94.14	256,161
12 Oct 2026	91.83	94.36	89.61	93.74	93.74	235,379
9 Oct 2026	91.29	92.17	90.01	91.85	91.85	230,048
8 Oct 2026	89.00	93.20	88.77	91.49	91.49	341,641
7 Oct 2026	89.96	90.98	87.96	88.28	88.28	295,162
6 Oct 2026	89.27	90.05	86.86	89.44	89.44	265,937
5 Oct 2026	91.77	91.88	88.74	89.43	89.43	274,982
2 Oct 2026	93.46	93.51	88.06	91.11	91.11	355,302
1 Oct 2026	90.40	93.68	88.79	92.87	92.87	337,181
30 Sept 2026	89.00	91.96	88.58	90.42	90.42	285,604
29 Sept 2026	93.53	94.74	88.78	89.38	89.38	335,169
28 Sept 2026	93.58	96.54	91.25	92.60	92.60	370,326
25 Sept 2026	94.75	94.75	91.51	92.41	92.41	345,783
24 Sept 2026	92.72	96.78	91.23	94.61	94.61	410,015
23 Sept 2026	89.89	93.06	88.71	92.16	92.16	370,714
22 Sept 2026	95.39	97.42	92.40	94.59	94.59	422,683
21 Sept 2026	101.00	101.08	94.22	95.78	95.78	76,449
18 Sept 2026	101.06	103.48	99.19	100.30	100.30	112,698
17 Sept 2026	102.18	102.47	99.10	101.91	101.91	265,972
16 Sept 2026	105.48	105.63	100.97	102.43	102.43	301,167
15 Sept 2026	102.01	106.75	101.21	105.83	105.83	371,490
14 Sept 2026	102.25	104.95	100.53	101.39	101.39	413,090
11 Sept 2026	104.32	104.46	98.48	100.05	100.05	399,142
10 Sept 2026	96.88	104.04	95.37	102.48	102.48	437,382
9 Sept 2026	94.31	96.93	93.76	96.05	96.05	325,209
8 Sept 2026	92.26	94.73	90.87	93.03	93.03	435,231
4 Sept 2026	91.67	92.17	88.72	91.48	91.48	273,129
3 Sept 2026	90.70	93.14	89.57	91.30	91.30	324,521
2 Sept 2026	90.65	92.29	88.97	91.01	91.01	283,450
1 Sept 2026	86.31	90.97	86.13	90.22	90.22	331,106
31 Aug 2026	84.69	86.79	84.11	85.76	85.76	235,761
28 Aug 2026	83.67	83.78	82.25	83.40	83.40	167,615
27 Aug 2026	82.00	84.27	80.65	83.53	83.53	220,113
26 Aug 2026	81.11	83.31	79.62	82.23	82.23	255,920
25 Aug 2026	85.03	85.84	80.23	82.36	82.36	282,408
24 Aug 2026	86.50	86.57	84.36	85.01	85.01	219,422
21 Aug 2026	86.27	87.51	85.80	87.06	87.06	228,718
20 Aug 2026	85.80	89.00	85.60	87.83	87.83	262,550
19 Aug 2026	85.42	87.19	84.32	85.83	85.83	98,764
18 Aug 2026	84.98	85.94	84.57	84.94	84.94	90,110
17 Aug 2026	82.53	85.04	81.50	84.50	84.50	180,066
14 Aug 2026	81.27	82.99	80.71	82.40	82.40	192,132
13 Aug 2026	82.70	83.30	80.09	81.25	81.25	245,842
12 Aug 2026	83.49	84.35	82.40	83.27	83.27	250,779
11 Aug 2026	82.35	84.61	81.27	83.20	83.20	283,823
10 Aug 2026	78.42	82.38	77.79	82.13	82.13	271,132
7 Aug 2026	78.17	78.77	76.53	78.18	78.18	241,222
6 Aug 2026	75.14	78.51	74.57	77.29	77.29	246,260
5 Aug 2026	75.17	76.70	74.24	75.22	75.22	259,965
4 Aug 2026	80.10	82.33	75.11	75.77	75.77	362,270
3 Aug 2026	80.10	81.30	78.43	80.34	80.34	294,823
31 Jul 2026	83.92	86.87	81.06	84.67	84.67	257,851
30 Jul 2026	84.65	85.94	82.97	83.59	83.59	235,395
29 Jul 2026	80.04	85.57	79.92	84.46	84.46	327,417
28 Jul 2026	82.00	82.43	77.78	79.26	79.26	368,026
27 Jul 2026	86.12	86.20	81.63	82.61	82.61	352,813
24 Jul 2026	92.55	92.83	87.68	89.31	89.31	365,438
23 Jul 2026	87.72	93.50	87.32	92.19	92.19	401,934
22 Jul 2026	84.69	88.61	84.44	86.83	86.83	358,021
21 Jul 2026	83.48	85.80	82.25	84.91	84.91	298,109
20 Jul 2026	83.76	85.39	80.27	83.23	83.23	99,783
17 Jul 2026	79.57	82.76	78.61	82.49	82.49	96,003
16 Jul 2026	80.00	80.87	78.58	78.95	78.95	188,731
15 Jul 2026	79.74	80.93	78.19	79.60	79.60	239,855
14 Jul 2026	78.04	81.27	77.84	79.34	79.34	409,973
13 Jul 2026	73.69	78.58	72.61	78.14	78.14	327,411
10 Jul 2026	71.86	73.16	70.77	71.41	71.41	219,817
9 Jul 2026	74.95	75.13	71.42	72.08	72.08	264,009
8 Jul 2026	72.38	76.08	71.75	73.52	73.52	445,251
7 Jul 2026	68.58	72.51	68.58	70.44	70.44	264,072
6 Jul 2026	68.68	69.21	67.82	68.55	68.55	229,909
2 Jul 2026	68.03	68.80	67.04	68.69	68.69	183,635
1 Jul 2026	69.98	70.19	67.92	68.58	68.58	200,004
30 Jun 2026	70.43	71.60	69.22	69.50	69.50	194,279
29 Jun 2026	70.50	71.15	69.32	70.75	70.75	170,488
26 Jun 2026	71.44	71.86	68.56	69.23	69.23	249,316
25 Jun 2026	69.95	72.50	68.90	71.92	71.92	228,065
24 Jun 2026	73.13	73.18	69.63	70.34	70.34	251,403
23 Jun 2026	74.14	74.45	72.48	73.21	73.21	203,509
22 Jun 2026	78.93	78.96	74.45	74.82	74.82	315,903
18 Jun 2026	75.53	76.99	73.58	76.60	76.60	97,813
17 Jun 2026	76.59	80.03	74.59	76.79	76.79	100,474
16 Jun 2026	81.10	81.58	75.52	76.05	76.05	205,050
15 Jun 2026	81.40	82.42	79.70	80.75	80.75	208,395
12 Jun 2026	86.64	87.23	83.20	84.88	84.88	233,924
11 Jun 2026	92.25	93.64	85.74	87.71	87.71	317,151
10 Jun 2026	89.40	91.87	87.39	90.03	90.03	291,935
9 Jun 2026	91.28	91.55	85.95	88.20	88.20	306,101
8 Jun 2026	93.00	95.47	90.39	91.30	91.30	278,650
5 Jun 2026	92.82	93.63	89.68	90.54	90.54	252,903
4 Jun 2026	95.75	95.91	91.91	93.04	93.04	219,500
3 Jun 2026	93.45	97.00	93.45	96.02	96.02	260,613
2 Jun 2026	92.45	94.00	90.12	93.76	93.76	238,146
1 Jun 2026	88.50	94.78	88.45	92.16	92.16	322,039
29 May 2026	88.55	89.02	86.35	87.36	87.36	267,803
28 May 2026	89.11	92.52	87.11	88.90	88.90	235,145
27 May 2026	93.39	93.69	87.77	88.68	88.68	290,948
26 May 2026	93.88	94.70	89.41	93.89	93.89	358,867
22 May 2026	98.00	99.43	94.73	96.60	96.60	261,142
21 May 2026	98.95	102.66	95.76	96.35	96.35	345,482
20 May 2026	104.12	104.45	96.94	98.26	98.26	320,034
19 May 2026	107.11	109.24	106.76	107.77	107.77	206,472
18 May 2026	106.00	109.47	102.65	108.66	108.66	117,910
15 May 2026	102.06	106.00	101.48	105.42	105.42	96,552
14 May 2026	101.02	102.35	99.39	101.17	101.17	173,862
13 May 2026	102.16	103.67	100.56	101.02	101.02	212,582
12 May 2026	98.39	102.72	98.00	102.18	102.18	231,747
11 May 2026	98.19	100.37	96.13	98.07	98.07	256,251
8 May 2026	98.25	98.64	93.82	95.42	95.42	243,423
7 May 2026	96.30	97.99	89.85	94.81	94.81	392,091
6 May 2026	102.70	102.70	88.66	95.08	95.08	423,491
5 May 2026	104.93	105.48	101.08	102.27	102.27	241,150
4 May 2026	99.73	107.46	99.11	106.42	106.42	342,843
1 May 2026	105.14	106.65	99.30	101.94	101.94	268,707
30 Apr 2026	109.07	110.93	103.34	105.07	105.07	341,994
29 Apr 2026	99.71	108.60	98.42	106.88	106.88	318,841
28 Apr 2026	96.67	101.85	96.24	99.93	99.93	281,078
27 Apr 2026	95.60	97.67	94.59	96.37	96.37	219,055
24 Apr 2026	96.62	97.85	92.68	94.40	94.40	330,280
23 Apr 2026	92.90	98.39	92.30	95.85	95.85	365,210
22 Apr 2026	90.00	93.73	87.64	92.96	92.96	299,675
21 Apr 2026	87.89	94.45	87.76	92.13	92.13	383,596
20 Apr 2026	89.00	91.20	87.02	89.61	89.61	115,578
17 Apr 2026	93.18	94.04	80.56	83.85	83.85	116,624
16 Apr 2026	91.47	95.44	90.52	94.69	94.69	194,354
15 Apr 2026	92.02	93.30	86.96	91.29	91.29	240,397
14 Apr 2026	97.99	98.00	91.06	91.28	91.28	315,821
13 Apr 2026	102.00	105.63	97.03	99.08	99.08	344,337
10 Apr 2026	98.23	100.42	95.51	96.57	96.57	314,855
9 Apr 2026	96.78	102.70	95.25	97.87	97.87	427,201
8 Apr 2026	108.74	109.19	91.05	94.41	94.41	599,576
7 Apr 2026	112.62	117.63	109.20	112.95	112.95	429,331
6 Apr 2026	112.96	115.48	108.89	112.41	112.41	271,742
2 Apr 2026	98.92	113.97	97.50	111.54	111.54	-
1 Apr 2026	101.72	103.31	96.50	100.12	100.12	434,561
31 Mar 2026	105.07	106.86	99.62	101.38	101.38	495,395
30 Mar 2026	102.60	105.36	99.43	102.88	102.88	374,075
27 Mar 2026	93.31	101.24	92.08	99.64	99.64	374,920
26 Mar 2026	91.38	95.44	89.51	94.48	94.48	350,768
25 Mar 2026	88.49	91.73	86.46	90.32	90.32	405,170
24 Mar 2026	88.78	93.36	86.34	92.35	92.35	420,067
23 Mar 2026	100.51	101.67	84.37	88.13	88.13	666,790
20 Mar 2026	95.00	99.67	93.42	98.32	98.32	461,845
19 Mar 2026	99.13	101.48	92.80	96.14	96.14	118,719
18 Mar 2026	96.00	100.55	91.96	96.32	96.32	157,222
17 Mar 2026	94.41	98.42	93.83	96.21	96.21	308,425
16 Mar 2026	100.93	102.44	92.93	93.50	93.50	455,454
13 Mar 2026	96.74	99.32	92.04	98.71	98.71	436,700
12 Mar 2026	89.32	97.19	88.61	95.73	95.73	548,999
11 Mar 2026	86.89	88.99	81.79	87.25	87.25	538,020
10 Mar 2026	85.75	91.48	76.73	83.45	83.45	801,564
9 Mar 2026	98.00	119.48	81.19	94.77	94.77	1,107,193
6 Mar 2026	79.08	92.61	78.24	90.90	90.90	996,251
5 Mar 2026	76.15	82.16	74.97	81.01	81.01	707,030
4 Mar 2026	74.74	77.23	73.28	74.66	74.66	617,822
3 Mar 2026	71.23	77.98	70.41	74.56	74.56	1,009,753
2 Mar 2026	75.00	75.33	69.20	71.23	71.23	881,329
27 Feb 2026	65.35	67.83	64.85	67.02	67.02	437,053
26 Feb 2026	65.65	66.71	63.60	65.21	65.21	498,542
25 Feb 2026	66.07	66.60	65.12	65.42	65.42	306,780
24 Feb 2026	66.31	67.15	65.55	65.63	65.63	312,124
23 Feb 2026	65.89	67.28	65.38	66.31	66.31	270,365
20 Feb 2026	66.67	67.05	65.94	66.39	66.39	351,351
19 Feb 2026	65.10	66.90	64.88	66.43	66.43	113,408
18 Feb 2026	62.30	65.56	62.12	65.19	65.19	115,379
17 Feb 2026	63.30	64.14	61.87	62.33	62.33	328,727
13 Feb 2026	62.99	63.26	62.14	62.89	62.89	255,793
12 Feb 2026	64.87	65.10	62.39	62.84	62.84	369,303
11 Feb 2026	64.20	65.83	64.15	64.63	64.63	340,194
10 Feb 2026	64.44	64.71	63.65	63.96	63.96	276,292
9 Feb 2026	62.99	64.88	62.62	64.36	64.36	298,005
6 Feb 2026	63.10	64.58	62.20	63.55	63.55	448,924
5 Feb 2026	64.49	64.67	62.65	63.29	63.29	389,763
4 Feb 2026	63.80	65.53	62.86	65.14	65.14	446,588
3 Feb 2026	62.28	64.21	61.12	63.21	63.21	381,144
2 Feb 2026	64.72	64.74	61.39	62.14	62.14	414,083
30 Jan 2026	65.52	66.11	63.64	65.21	65.21	449,325
29 Jan 2026	63.50	66.48	63.28	65.42	65.42	560,007
28 Jan 2026	62.58	63.57	62.07	63.21	63.21	354,864
27 Jan 2026	60.78	62.63	60.14	62.39	62.39	360,208
26 Jan 2026	61.22	61.71	60.32	60.63	60.63	281,062
23 Jan 2026	59.66	61.36	59.52	61.07	61.07	283,419
22 Jan 2026	60.68	60.82	58.96	59.36	59.36	324,349
21 Jan 2026	59.57	60.89	59.22	60.62	60.62	333,062
20 Jan 2026	59.01	60.68	58.70	60.34	60.34	499,595
16 Jan 2026	59.26	60.18	58.94	59.44	59.44	113,794
15 Jan 2026	61.06	61.14	58.88	59.19	59.19	113,642
14 Jan 2026	61.12	62.36	59.19	62.02	62.02	410,261
13 Jan 2026	59.95	61.50	59.47	61.15	61.15	411,190
12 Jan 2026	59.00	59.91	58.45	59.50	59.50	309,700
9 Jan 2026	58.40	59.77	57.61	59.12	59.12	360,309
8 Jan 2026	56.42	58.74	55.97	57.76	57.76	334,134
7 Jan 2026	57.00	57.17	55.76	55.99	55.99	383,128
6 Jan 2026	58.34	58.87	56.84	57.13	57.13	292,067
5 Jan 2026	57.47	58.51	56.31	58.32	58.32	301,483
2 Jan 2026	57.41	57.93	56.60	57.32	57.32	189,503
31 Dec 2025	57.95	58.55	57.20	57.42	57.42	157,160
30 Dec 2025	57.81	58.47	57.60	57.95	57.95	143,802
29 Dec 2025	57.04	58.30	56.91	58.08	58.08	178,590
26 Dec 2025	58.35	58.88	56.65	56.74	56.74	166,669
24 Dec 2025	58.47	58.75	58.13	58.35	58.35	111,762
23 Dec 2025	57.95	58.56	57.74	58.38	58.38	183,633
22 Dec 2025	56.63	58.13	56.60	58.01	58.01	221,576
19 Dec 2025	56.03	56.90	55.82	56.66	56.66	209,264
18 Dec 2025	56.90	57.03	55.88	56.15	56.15	85,735
17 Dec 2025	55.23	56.98	55.20	55.94	55.94	125,608
16 Dec 2025	56.68	56.70	54.98	55.27	55.27	230,933
15 Dec 2025	57.50	57.80	56.40	56.82	56.82	229,310
12 Dec 2025	57.89	58.19	57.15	57.44	57.44	212,806
11 Dec 2025	58.91	58.94	57.01	57.60	57.60	286,808
10 Dec 2025	58.37	59.05	57.66	58.46	58.46	256,508
9 Dec 2025	58.87	59.17	58.12	58.25	58.25	260,206
8 Dec 2025	60.15	60.30	58.68	58.88	58.88	263,009
5 Dec 2025	59.70	60.50	59.42	60.08	60.08	255,075
4 Dec 2025	59.09	60.02	58.81	59.67	59.67	264,993
3 Dec 2025	58.65	59.64	58.37	58.95	58.95	260,974
2 Dec 2025	59.52	59.67	58.28	58.64	58.64	255,513
1 Dec 2025	58.96	59.97	58.83	59.32	59.32	232,770
28 Nov 2025	58.58	59.64	58.27	58.55	58.55	153,758
26 Nov 2025	58.05	58.72	57.66	58.65	58.65	228,285
25 Nov 2025	58.89	58.96	57.10	57.95	57.95	334,442
24 Nov 2025	58.05	59.06	57.42	58.84	58.84	238,138
21 Nov 2025	58.80	58.80	57.38	58.06	58.06	345,014
20 Nov 2025	59.63	60.33	58.86	59.14	59.14	324,282
19 Nov 2025	60.62	60.79	58.77	59.44	59.44	79,622
18 Nov 2025	59.74	60.93	59.31	60.74	60.74	105,325
17 Nov 2025	59.80	60.44	59.32	59.91	59.91	189,638
14 Nov 2025	58.71	60.65	58.71	60.09	60.09	334,116
13 Nov 2025	58.47	59.21	58.12	58.69	58.69	247,349
12 Nov 2025	61.05	61.06	58.30	58.49	58.49	329,517
11 Nov 2025	60.07	61.28	59.66	61.04	61.04	264,427
10 Nov 2025	59.87	60.48	59.41	60.13	60.13	222,879
7 Nov 2025	59.65	60.46	59.32	59.75	59.75	259,446
6 Nov 2025	59.68	60.51	58.83	59.43	59.43	277,768
5 Nov 2025	60.43	61.09	59.52	59.60	59.60	292,518
4 Nov 2025	61.03	61.03	59.94	60.56	60.56	219,300
3 Nov 2025	61.40	61.50	60.51	61.05	61.05	-

UK markets closed

Crude Oil Dec 26 (CL=F)