7,718.60

-29.11

-0.38%

53,414.25

-271.86

-0.51%

26,506.99

-77.11

-0.29%

2,975.65

+7.38

+0.25%

14.53

+0.21

+1.47%

4,476.60

-63.30

-1.39%

79,643.24

-1,577.95

-1.94%

Crude Oil Oct 26

91.48

+0.18

+0.20%

NY Mercantile - Delayed Quote USD

Crude Oil Oct 26 (CL=F)

91.48 +0.18 (+0.20%)

At close: September 4 at 4:59:58 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Sep 4, 2026	91.67	92.17	88.72	91.48	91.48	324,521
Sep 3, 2026	90.70	93.14	89.57	91.30	91.30	324,521
Sep 2, 2026	90.65	92.29	88.97	91.01	91.01	283,450
Sep 1, 2026	86.31	90.97	86.13	90.22	90.22	331,106
Aug 31, 2026	84.69	86.79	84.11	85.76	85.76	235,761
Aug 28, 2026	83.67	83.78	82.25	83.40	83.40	167,615
Aug 27, 2026	82.00	84.27	80.65	83.53	83.53	220,113
Aug 26, 2026	81.11	83.31	79.62	82.23	82.23	255,920
Aug 25, 2026	85.03	85.84	80.23	82.36	82.36	282,408
Aug 24, 2026	86.50	86.57	84.36	85.01	85.01	219,422
Aug 21, 2026	86.27	87.51	85.80	87.06	87.06	228,718
Aug 20, 2026	85.80	89.00	85.60	87.83	87.83	262,550
Aug 19, 2026	85.42	87.19	84.32	85.83	85.83	98,764
Aug 18, 2026	84.98	85.94	84.57	84.94	84.94	90,110
Aug 17, 2026	82.53	85.04	81.50	84.50	84.50	180,066
Aug 14, 2026	81.27	82.99	80.71	82.40	82.40	192,132
Aug 13, 2026	82.70	83.30	80.09	81.25	81.25	245,842
Aug 12, 2026	83.49	84.35	82.40	83.27	83.27	250,779
Aug 11, 2026	82.35	84.61	81.27	83.20	83.20	283,823
Aug 10, 2026	78.42	82.38	77.79	82.13	82.13	271,132
Aug 7, 2026	78.17	78.77	76.53	78.18	78.18	241,222
Aug 6, 2026	75.14	78.51	74.57	77.29	77.29	246,260
Aug 5, 2026	75.17	76.70	74.24	75.22	75.22	259,965
Aug 4, 2026	80.10	82.33	75.11	75.77	75.77	362,270
Aug 3, 2026	80.10	81.30	78.43	80.34	80.34	294,823
Jul 31, 2026	83.92	86.87	81.06	84.67	84.67	257,851
Jul 30, 2026	84.65	85.94	82.97	83.59	83.59	235,395
Jul 29, 2026	80.04	85.57	79.92	84.46	84.46	327,417
Jul 28, 2026	82.00	82.43	77.78	79.26	79.26	368,026
Jul 27, 2026	86.12	86.20	81.63	82.61	82.61	352,813
Jul 24, 2026	92.55	92.83	87.68	89.31	89.31	365,438
Jul 23, 2026	87.72	93.50	87.32	92.19	92.19	401,934
Jul 22, 2026	84.69	88.61	84.44	86.83	86.83	358,021
Jul 21, 2026	83.48	85.80	82.25	84.91	84.91	298,109
Jul 20, 2026	83.76	85.39	80.27	83.23	83.23	99,783
Jul 17, 2026	79.57	82.76	78.61	82.49	82.49	96,003
Jul 16, 2026	80.00	80.87	78.58	78.95	78.95	188,731
Jul 15, 2026	79.74	80.93	78.19	79.60	79.60	239,855
Jul 14, 2026	78.04	81.27	77.84	79.34	79.34	409,973
Jul 13, 2026	73.69	78.58	72.61	78.14	78.14	327,411
Jul 10, 2026	71.86	73.16	70.77	71.41	71.41	219,817
Jul 9, 2026	74.95	75.13	71.42	72.08	72.08	264,009
Jul 8, 2026	72.38	76.08	71.75	73.52	73.52	445,251
Jul 7, 2026	68.58	72.51	68.58	70.44	70.44	264,072
Jul 6, 2026	68.68	69.21	67.82	68.55	68.55	229,909
Jul 2, 2026	68.03	68.80	67.04	68.69	68.69	183,635
Jul 1, 2026	69.98	70.19	67.92	68.58	68.58	200,004
Jun 30, 2026	70.43	71.60	69.22	69.50	69.50	194,279
Jun 29, 2026	70.50	71.15	69.32	70.75	70.75	170,488
Jun 26, 2026	71.44	71.86	68.56	69.23	69.23	249,316
Jun 25, 2026	69.95	72.50	68.90	71.92	71.92	228,065
Jun 24, 2026	73.13	73.18	69.63	70.34	70.34	251,403
Jun 23, 2026	74.14	74.45	72.48	73.21	73.21	203,509
Jun 22, 2026	78.93	78.96	74.45	74.82	74.82	315,903
Jun 18, 2026	75.53	76.99	73.58	76.60	76.60	97,813
Jun 17, 2026	76.59	80.03	74.59	76.79	76.79	100,474
Jun 16, 2026	81.10	81.58	75.52	76.05	76.05	205,050
Jun 15, 2026	81.40	82.42	79.70	80.75	80.75	208,395
Jun 12, 2026	86.64	87.23	83.20	84.88	84.88	233,924
Jun 11, 2026	92.25	93.64	85.74	87.71	87.71	317,151
Jun 10, 2026	89.40	91.87	87.39	90.03	90.03	291,935
Jun 9, 2026	91.28	91.55	85.95	88.20	88.20	306,101
Jun 8, 2026	93.00	95.47	90.39	91.30	91.30	278,650
Jun 5, 2026	92.82	93.63	89.68	90.54	90.54	252,903
Jun 4, 2026	95.75	95.91	91.91	93.04	93.04	219,500
Jun 3, 2026	93.45	97.00	93.45	96.02	96.02	260,613
Jun 2, 2026	92.45	94.00	90.12	93.76	93.76	238,146
Jun 1, 2026	88.50	94.78	88.45	92.16	92.16	322,039
May 29, 2026	88.55	89.02	86.35	87.36	87.36	267,803
May 28, 2026	89.11	92.52	87.11	88.90	88.90	235,145
May 27, 2026	93.39	93.69	87.77	88.68	88.68	290,948
May 26, 2026	93.88	94.70	89.41	93.89	93.89	358,867
May 22, 2026	98.00	99.43	94.73	96.60	96.60	261,142
May 21, 2026	98.95	102.66	95.76	96.35	96.35	345,482
May 20, 2026	104.12	104.45	96.94	98.26	98.26	320,034
May 19, 2026	107.11	109.24	106.76	107.77	107.77	206,472
May 18, 2026	106.00	109.47	102.65	108.66	108.66	117,910
May 15, 2026	102.06	106.00	101.48	105.42	105.42	96,552
May 14, 2026	101.02	102.35	99.39	101.17	101.17	173,862
May 13, 2026	102.16	103.67	100.56	101.02	101.02	212,582
May 12, 2026	98.39	102.72	98.00	102.18	102.18	231,747
May 11, 2026	98.19	100.37	96.13	98.07	98.07	256,251
May 8, 2026	98.25	98.64	93.82	95.42	95.42	243,423
May 7, 2026	96.30	97.99	89.85	94.81	94.81	392,091
May 6, 2026	102.70	102.70	88.66	95.08	95.08	423,491
May 5, 2026	104.93	105.48	101.08	102.27	102.27	241,150
May 4, 2026	99.73	107.46	99.11	106.42	106.42	342,843
May 1, 2026	105.14	106.65	99.30	101.94	101.94	268,707
Apr 30, 2026	109.07	110.93	103.34	105.07	105.07	341,994
Apr 29, 2026	99.71	108.60	98.42	106.88	106.88	318,841
Apr 28, 2026	96.67	101.85	96.24	99.93	99.93	281,078
Apr 27, 2026	95.60	97.67	94.59	96.37	96.37	219,055
Apr 24, 2026	96.62	97.85	92.68	94.40	94.40	330,280
Apr 23, 2026	92.90	98.39	92.30	95.85	95.85	365,210
Apr 22, 2026	90.00	93.73	87.64	92.96	92.96	299,675
Apr 21, 2026	87.89	94.45	87.76	92.13	92.13	383,596
Apr 20, 2026	89.00	91.20	87.02	89.61	89.61	115,578
Apr 17, 2026	93.18	94.04	80.56	83.85	83.85	116,624
Apr 16, 2026	91.47	95.44	90.52	94.69	94.69	194,354
Apr 15, 2026	92.02	93.30	86.96	91.29	91.29	240,397
Apr 14, 2026	97.99	98.00	91.06	91.28	91.28	315,821
Apr 13, 2026	102.00	105.63	97.03	99.08	99.08	344,337
Apr 10, 2026	98.23	100.42	95.51	96.57	96.57	314,855
Apr 9, 2026	96.78	102.70	95.25	97.87	97.87	427,201
Apr 8, 2026	108.74	109.19	91.05	94.41	94.41	599,576
Apr 7, 2026	112.62	117.63	109.20	112.95	112.95	429,331
Apr 6, 2026	112.96	115.48	108.89	112.41	112.41	271,742
Apr 2, 2026	98.92	113.97	97.50	111.54	111.54	-
Apr 1, 2026	101.72	103.31	96.50	100.12	100.12	434,561
Mar 31, 2026	105.07	106.86	99.62	101.38	101.38	495,395
Mar 30, 2026	102.60	105.36	99.43	102.88	102.88	374,075
Mar 27, 2026	93.31	101.24	92.08	99.64	99.64	374,920
Mar 26, 2026	91.38	95.44	89.51	94.48	94.48	350,768
Mar 25, 2026	88.49	91.73	86.46	90.32	90.32	405,170
Mar 24, 2026	88.78	93.36	86.34	92.35	92.35	420,067
Mar 23, 2026	100.51	101.67	84.37	88.13	88.13	666,790
Mar 20, 2026	95.00	99.67	93.42	98.32	98.32	461,845
Mar 19, 2026	99.13	101.48	92.80	96.14	96.14	118,719
Mar 18, 2026	96.00	100.55	91.96	96.32	96.32	157,222
Mar 17, 2026	94.41	98.42	93.83	96.21	96.21	308,425
Mar 16, 2026	100.93	102.44	92.93	93.50	93.50	455,454
Mar 13, 2026	96.74	99.32	92.04	98.71	98.71	436,700
Mar 12, 2026	89.32	97.19	88.61	95.73	95.73	548,999
Mar 11, 2026	86.89	88.99	81.79	87.25	87.25	538,020
Mar 10, 2026	85.75	91.48	76.73	83.45	83.45	801,564
Mar 9, 2026	98.00	119.48	81.19	94.77	94.77	1,107,193
Mar 6, 2026	79.08	92.61	78.24	90.90	90.90	996,251
Mar 5, 2026	76.15	82.16	74.97	81.01	81.01	707,030
Mar 4, 2026	74.74	77.23	73.28	74.66	74.66	617,822
Mar 3, 2026	71.23	77.98	70.41	74.56	74.56	1,009,753
Mar 2, 2026	75.00	75.33	69.20	71.23	71.23	881,329
Feb 27, 2026	65.35	67.83	64.85	67.02	67.02	437,053
Feb 26, 2026	65.65	66.71	63.60	65.21	65.21	498,542
Feb 25, 2026	66.07	66.60	65.12	65.42	65.42	306,780
Feb 24, 2026	66.31	67.15	65.55	65.63	65.63	312,124
Feb 23, 2026	65.89	67.28	65.38	66.31	66.31	270,365
Feb 20, 2026	66.67	67.05	65.94	66.39	66.39	351,351
Feb 19, 2026	65.10	66.90	64.88	66.43	66.43	113,408
Feb 18, 2026	62.30	65.56	62.12	65.19	65.19	115,379
Feb 17, 2026	63.30	64.14	61.87	62.33	62.33	328,727
Feb 13, 2026	62.99	63.26	62.14	62.89	62.89	255,793
Feb 12, 2026	64.87	65.10	62.39	62.84	62.84	369,303
Feb 11, 2026	64.20	65.83	64.15	64.63	64.63	340,194
Feb 10, 2026	64.44	64.71	63.65	63.96	63.96	276,292
Feb 9, 2026	62.99	64.88	62.62	64.36	64.36	298,005
Feb 6, 2026	63.10	64.58	62.20	63.55	63.55	448,924
Feb 5, 2026	64.49	64.67	62.65	63.29	63.29	389,763
Feb 4, 2026	63.80	65.53	62.86	65.14	65.14	446,588
Feb 3, 2026	62.28	64.21	61.12	63.21	63.21	381,144
Feb 2, 2026	64.72	64.74	61.39	62.14	62.14	414,083
Jan 30, 2026	65.52	66.11	63.64	65.21	65.21	449,325
Jan 29, 2026	63.50	66.48	63.28	65.42	65.42	560,007
Jan 28, 2026	62.58	63.57	62.07	63.21	63.21	354,864
Jan 27, 2026	60.78	62.63	60.14	62.39	62.39	360,208
Jan 26, 2026	61.22	61.71	60.32	60.63	60.63	281,062
Jan 23, 2026	59.66	61.36	59.52	61.07	61.07	283,419
Jan 22, 2026	60.68	60.82	58.96	59.36	59.36	324,349
Jan 21, 2026	59.57	60.89	59.22	60.62	60.62	333,062
Jan 20, 2026	59.01	60.68	58.70	60.34	60.34	499,595
Jan 16, 2026	59.26	60.18	58.94	59.44	59.44	113,794
Jan 15, 2026	61.06	61.14	58.88	59.19	59.19	113,642
Jan 14, 2026	61.12	62.36	59.19	62.02	62.02	410,261
Jan 13, 2026	59.95	61.50	59.47	61.15	61.15	411,190
Jan 12, 2026	59.00	59.91	58.45	59.50	59.50	309,700
Jan 9, 2026	58.40	59.77	57.61	59.12	59.12	360,309
Jan 8, 2026	56.42	58.74	55.97	57.76	57.76	334,134
Jan 7, 2026	57.00	57.17	55.76	55.99	55.99	383,128
Jan 6, 2026	58.34	58.87	56.84	57.13	57.13	292,067
Jan 5, 2026	57.47	58.51	56.31	58.32	58.32	301,483
Jan 2, 2026	57.41	57.93	56.60	57.32	57.32	189,503
Dec 31, 2025	57.95	58.55	57.20	57.42	57.42	157,160
Dec 30, 2025	57.81	58.47	57.60	57.95	57.95	143,802
Dec 29, 2025	57.04	58.30	56.91	58.08	58.08	178,590
Dec 26, 2025	58.35	58.88	56.65	56.74	56.74	166,669
Dec 24, 2025	58.47	58.75	58.13	58.35	58.35	111,762
Dec 23, 2025	57.95	58.56	57.74	58.38	58.38	183,633
Dec 22, 2025	56.63	58.13	56.60	58.01	58.01	221,576
Dec 19, 2025	56.03	56.90	55.82	56.66	56.66	209,264
Dec 18, 2025	56.90	57.03	55.88	56.15	56.15	85,735
Dec 17, 2025	55.23	56.98	55.20	55.94	55.94	125,608
Dec 16, 2025	56.68	56.70	54.98	55.27	55.27	230,933
Dec 15, 2025	57.50	57.80	56.40	56.82	56.82	229,310
Dec 12, 2025	57.89	58.19	57.15	57.44	57.44	212,806
Dec 11, 2025	58.91	58.94	57.01	57.60	57.60	286,808
Dec 10, 2025	58.37	59.05	57.66	58.46	58.46	256,508
Dec 9, 2025	58.87	59.17	58.12	58.25	58.25	260,206
Dec 8, 2025	60.15	60.30	58.68	58.88	58.88	263,009
Dec 5, 2025	59.70	60.50	59.42	60.08	60.08	255,075
Dec 4, 2025	59.09	60.02	58.81	59.67	59.67	264,993
Dec 3, 2025	58.65	59.64	58.37	58.95	58.95	260,974
Dec 2, 2025	59.52	59.67	58.28	58.64	58.64	255,513
Dec 1, 2025	58.96	59.97	58.83	59.32	59.32	232,770
Nov 28, 2025	58.58	59.64	58.27	58.55	58.55	153,758
Nov 26, 2025	58.05	58.72	57.66	58.65	58.65	228,285
Nov 25, 2025	58.89	58.96	57.10	57.95	57.95	334,442
Nov 24, 2025	58.05	59.06	57.42	58.84	58.84	238,138
Nov 21, 2025	58.80	58.80	57.38	58.06	58.06	345,014
Nov 20, 2025	59.63	60.33	58.86	59.14	59.14	324,282
Nov 19, 2025	60.62	60.79	58.77	59.44	59.44	79,622
Nov 18, 2025	59.74	60.93	59.31	60.74	60.74	105,325
Nov 17, 2025	59.80	60.44	59.32	59.91	59.91	189,638
Nov 14, 2025	58.71	60.65	58.71	60.09	60.09	334,116
Nov 13, 2025	58.47	59.21	58.12	58.69	58.69	247,349
Nov 12, 2025	61.05	61.06	58.30	58.49	58.49	329,517
Nov 11, 2025	60.07	61.28	59.66	61.04	61.04	264,427
Nov 10, 2025	59.87	60.48	59.41	60.13	60.13	222,879
Nov 7, 2025	59.65	60.46	59.32	59.75	59.75	259,446
Nov 6, 2025	59.68	60.51	58.83	59.43	59.43	277,768
Nov 5, 2025	60.43	61.09	59.52	59.60	59.60	292,518
Nov 4, 2025	61.03	61.03	59.94	60.56	60.56	219,300
Nov 3, 2025	61.40	61.50	60.51	61.05	61.05	-
Oct 31, 2025	60.30	61.38	59.99	60.98	60.98	278,598
Oct 30, 2025	60.39	60.79	59.64	60.57	60.57	247,917
Oct 29, 2025	60.18	61.02	59.70	60.48	60.48	276,875
Oct 28, 2025	61.50	61.50	59.76	60.15	60.15	307,568
Oct 27, 2025	61.82	62.17	60.67	61.31	61.31	272,191
Oct 24, 2025	61.79	62.59	61.21	61.50	61.50	373,744
Oct 23, 2025	59.94	62.20	59.64	61.79	61.79	735,186
Oct 22, 2025	57.59	59.83	57.34	58.50	58.50	378,637
Oct 21, 2025	57.37	58.28	56.99	57.82	57.82	314,207
Oct 20, 2025	57.73	57.81	56.35	57.52	57.52	108,146
Oct 17, 2025	57.50	57.72	56.60	57.54	57.54	108,748
Oct 16, 2025	58.77	59.11	57.26	57.46	57.46	203,866
Oct 15, 2025	58.60	59.42	58.20	58.27	58.27	224,919
Oct 14, 2025	59.58	59.82	57.68	58.70	58.70	259,200
Oct 13, 2025	59.00	60.17	59.00	59.49	59.49	339,103
Oct 10, 2025	61.49	61.67	58.22	58.90	58.90	339,103
Oct 9, 2025	62.31	62.87	61.25	61.51	61.51	259,171
Oct 8, 2025	62.05	62.92	62.05	62.55	62.55	273,318
Oct 7, 2025	61.73	62.11	60.72	61.73	61.73	245,121
Oct 6, 2025	61.14	62.12	61.04	61.69	61.69	224,682
Oct 3, 2025	60.70	61.38	60.55	60.88	60.88	240,044
Oct 2, 2025	61.78	62.54	60.40	60.48	60.48	290,507
Oct 1, 2025	62.46	62.89	61.40	61.78	61.78	274,339
Sep 30, 2025	63.14	63.26	62.03	62.37	62.37	271,649
Sep 29, 2025	65.07	65.40	62.98	63.45	63.45	294,292
Sep 26, 2025	65.20	66.42	64.66	65.72	65.72	284,990
Sep 25, 2025	64.80	65.34	64.06	64.98	64.98	258,353
Sep 24, 2025	63.64	65.05	63.25	64.99	64.99	282,721
Sep 23, 2025	62.33	63.89	61.85	63.41	63.41	265,948
Sep 22, 2025	62.74	63.18	61.98	62.64	62.64	223,779
Sep 19, 2025	63.59	63.65	62.60	62.68	62.68	87,165
Sep 18, 2025	63.99	64.55	63.33	63.57	63.57	82,321
Sep 17, 2025	64.59	64.67	63.69	64.05	64.05	165,427
Sep 16, 2025	63.31	64.76	62.89	64.52	64.52	234,250
Sep 15, 2025	62.97	63.67	62.52	63.30	63.30	205,560
Sep 12, 2025	62.27	63.98	61.69	62.69	62.69	313,265
Sep 11, 2025	63.80	63.80	62.21	62.37	62.37	222,661
Sep 10, 2025	62.74	64.08	62.72	63.67	63.67	260,684
Sep 9, 2025	62.43	63.67	62.37	62.63	62.63	268,529
Sep 8, 2025	62.00	63.34	61.85	62.26	62.26	237,288
Sep 5, 2025	63.33	63.49	61.45	61.87	61.87	294,540

Mobilize your Website

View Site in Mobile | Classic

Share by: