Crude Oil TAS Futures,Jul-2024 (CLT=F)
NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
As of 02:28PM EDT. Market open.
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 21, 2024 | 0.0000 | 1.0000 | -2.0000 | 1.0000 | 1.0000 | 22,181 |
| May 20, 2024 | 0.0000 | 2.0000 | -1.0000 | 0.0000 | 0.0000 | 31,324 |
| May 17, 2024 | 0.0000 | 1.0000 | 0.0000 | 0.0000 | 0.0000 | 31,324 |
| May 16, 2024 | 0.0000 | 2.0000 | -2.0000 | 0.0000 | 0.0000 | 11,480 |
| May 15, 2024 | 0.0000 | 1.0000 | 0.0000 | 0.0000 | 0.0000 | 20,301 |
| May 14, 2024 | 0.0000 | 1.0000 | -1.0000 | 0.0000 | 0.0000 | 16,051 |
| May 13, 2024 | 0.0000 | 1.0000 | -1.0000 | 0.0000 | 0.0000 | 19,382 |
| May 10, 2024 | 0.0000 | 1.0000 | -4.0000 | 0.0000 | 0.0000 | 24,971 |
| May 09, 2024 | 0.0000 | 3.0000 | -1.0000 | 0.0000 | 0.0000 | 20,820 |
| May 08, 2024 | 0.0000 | 1.0000 | -2.0000 | 0.0000 | 0.0000 | 17,870 |
| May 07, 2024 | 0.0000 | 1.0000 | -2.0000 | 0.0000 | 0.0000 | 16,757 |
| May 06, 2024 | 0.0000 | 3.0000 | 0.0000 | 0.0000 | 0.0000 | 18,618 |
| May 03, 2024 | 0.0000 | 0.0000 | -5.0000 | 0.0000 | 0.0000 | 12,723 |
| May 02, 2024 | 0.0000 | 3.0000 | -3.0000 | 0.0000 | 0.0000 | 15,802 |
| May 01, 2024 | 0.0000 | 8.0000 | -3.0000 | 0.0000 | 0.0000 | 17,780 |
| Apr 30, 2024 | 0.0000 | 2.0000 | -3.0000 | 0.0000 | 0.0000 | 27,568 |
| Apr 29, 2024 | 0.0000 | 2.0000 | -1.0000 | 0.0000 | 0.0000 | 13,980 |
| Apr 26, 2024 | 0.0000 | 1.0000 | -5.0000 | 0.0000 | 0.0000 | 16,808 |
| Apr 25, 2024 | 0.0000 | 3.0000 | -1.0000 | 0.0000 | 0.0000 | 13,171 |
| Apr 24, 2024 | 0.0000 | 1.0000 | -1.0000 | 0.0000 | 0.0000 | 14,916 |
| Apr 23, 2024 | 0.0000 | 2.0000 | -1.0000 | 0.0000 | 0.0000 | 19,344 |
| Apr 22, 2024 | 0.0000 | 1.0000 | 0.0000 | 0.0000 | 0.0000 | 13,649 |
| Apr 19, 2024 | 0.0000 | 1.0000 | -4.0000 | 0.0000 | 0.0000 | 16,213 |
| Apr 18, 2024 | 0.0000 | 1.0000 | -3.0000 | 0.0000 | 0.0000 | 29,664 |
| Apr 17, 2024 | 0.0000 | 5.0000 | -2.0000 | 0.0000 | 0.0000 | 10,270 |
| Apr 16, 2024 | 0.0000 | 2.0000 | -1.0000 | 0.0000 | 0.0000 | 13,689 |
| Apr 15, 2024 | 0.0000 | 1.0000 | -1.0000 | 0.0000 | 0.0000 | 18,634 |
| Apr 12, 2024 | 0.0000 | 1.0000 | -3.0000 | 0.0000 | 0.0000 | 15,600 |
| Apr 11, 2024 | 0.0000 | 0.0000 | -3.0000 | 0.0000 | 0.0000 | 12,605 |
| Apr 10, 2024 | 0.0000 | 1.0000 | -3.0000 | 0.0000 | 0.0000 | 29,373 |
| Apr 09, 2024 | 0.0000 | 1.0000 | -1.0000 | 0.0000 | 0.0000 | 21,328 |
| Apr 08, 2024 | 0.0000 | 1.0000 | -1.0000 | 0.0000 | 0.0000 | 18,762 |
| Apr 05, 2024 | 0.0000 | 1.0000 | -3.0000 | 0.0000 | 0.0000 | 21,215 |
| Apr 04, 2024 | 0.0000 | 3.0000 | -1.0000 | 0.0000 | 0.0000 | 24,052 |
| Apr 03, 2024 | 0.0000 | 1.0000 | -1.0000 | 0.0000 | 0.0000 | 16,762 |
| Apr 02, 2024 | 0.0000 | 1.0000 | -1.0000 | 0.0000 | 0.0000 | 12,778 |
| Apr 01, 2024 | 0.0000 | 3.0000 | -1.0000 | 0.0000 | 0.0000 | 14,708 |
| Mar 28, 2024 | 0.0000 | 1.0000 | -1.0000 | 0.0000 | 0.0000 | 13,756 |
| Mar 27, 2024 | 0.0000 | 1.0000 | -1.0000 | 0.0000 | 0.0000 | 19,588 |
| Mar 26, 2024 | 0.0000 | 0.0000 | -2.0000 | 0.0000 | 0.0000 | 14,169 |
| Mar 25, 2024 | 0.0000 | 2.0000 | -1.0000 | 0.0000 | 0.0000 | 13,169 |
| Mar 22, 2024 | 0.0000 | 1.0000 | -1.0000 | 0.0000 | 0.0000 | 11,127 |
| Mar 21, 2024 | 0.0000 | 0.0000 | -3.0000 | 0.0000 | 0.0000 | 14,510 |
| Mar 20, 2024 | 0.0000 | 2.0000 | -1.0000 | 0.0000 | 0.0000 | 17,128 |
| Mar 19, 2024 | 0.0000 | 2.0000 | -2.0000 | 0.0000 | 0.0000 | 11,964 |
| Mar 18, 2024 | 0.0000 | 3.0000 | 0.0000 | 0.0000 | 0.0000 | 27,792 |
| Mar 15, 2024 | 0.0000 | 1.0000 | -5.0000 | 0.0000 | 0.0000 | 11,807 |
| Mar 14, 2024 | 0.0000 | 1.0000 | -4.0000 | 0.0000 | 0.0000 | 12,667 |
| Mar 13, 2024 | 0.0000 | 2.0000 | -1.0000 | 0.0000 | 0.0000 | 21,971 |
| Mar 12, 2024 | 0.0000 | 0.0000 | -1.0000 | 0.0000 | 0.0000 | 24,597 |
| Mar 11, 2024 | 0.0000 | 2.0000 | -3.0000 | 0.0000 | 0.0000 | 25,244 |
| Mar 08, 2024 | 0.0000 | 2.0000 | -1.0000 | 0.0000 | 0.0000 | 20,715 |
| Mar 07, 2024 | 0.0000 | 1.0000 | -6.0000 | 0.0000 | 0.0000 | 20,730 |
| Mar 06, 2024 | 0.0000 | 1.0000 | -1.0000 | 0.0000 | 0.0000 | 20,571 |
| Mar 05, 2024 | 0.0000 | 1.0000 | -2.0000 | 0.0000 | 0.0000 | 15,833 |
| Mar 04, 2024 | 0.0000 | 1.0000 | -4.0000 | 0.0000 | 0.0000 | 13,852 |
| Mar 01, 2024 | 0.0000 | 1.0000 | -3.0000 | 0.0000 | 0.0000 | 17,958 |
| Feb 29, 2024 | 0.0000 | 0.0000 | -1.0000 | 0.0000 | 0.0000 | 22,477 |
| Feb 28, 2024 | 0.0000 | 1.0000 | -4.0000 | 0.0000 | 0.0000 | 15,242 |
| Feb 27, 2024 | 0.0000 | 3.0000 | -2.0000 | 0.0000 | 0.0000 | 11,229 |
| Feb 26, 2024 | 0.0000 | 1.0000 | -1.0000 | 0.0000 | 0.0000 | 11,536 |
| Feb 23, 2024 | 0.0000 | 1.0000 | -1.0000 | 0.0000 | 0.0000 | 14,220 |
| Feb 22, 2024 | 0.0000 | 0.0000 | -3.0000 | 0.0000 | 0.0000 | 17,202 |
| Feb 21, 2024 | 0.0000 | 2.0000 | -2.0000 | 0.0000 | 0.0000 | 15,355 |
| Feb 20, 2024 | 0.0000 | 2.0000 | -1.0000 | 0.0000 | 0.0000 | 10,008 |
| Feb 16, 2024 | 0.0000 | 2.0000 | -1.0000 | 0.0000 | 0.0000 | 20 |
| Feb 15, 2024 | 0.0000 | 1.0000 | -1.0000 | 0.0000 | 0.0000 | 34,029 |
| Feb 14, 2024 | 0.0000 | 1.0000 | -1.0000 | 0.0000 | 0.0000 | 13,509 |
| Feb 13, 2024 | 0.0000 | 1.0000 | -6.0000 | 0.0000 | 0.0000 | 14,754 |
| Feb 12, 2024 | 0.0000 | 1.0000 | -4.0000 | 0.0000 | 0.0000 | 26,210 |
| Feb 09, 2024 | 0.0000 | 1.0000 | -1.0000 | 0.0000 | 0.0000 | 24,395 |
| Feb 08, 2024 | 0.0000 | 0.0000 | -4.0000 | 0.0000 | 0.0000 | 21,433 |
| Feb 07, 2024 | 0.0000 | 0.0000 | -3.0000 | 0.0000 | 0.0000 | 28,377 |
| Feb 06, 2024 | 0.0000 | 7.0000 | -1.0000 | 0.0000 | 0.0000 | 24,364 |
| Feb 05, 2024 | 0.0000 | 1.0000 | -1.0000 | 0.0000 | 0.0000 | 13,424 |
| Feb 02, 2024 | 0.0000 | 1.0000 | -1.0000 | 0.0000 | 0.0000 | 15,751 |
| Feb 01, 2024 | 0.0000 | 7.0000 | -1.0000 | 0.0000 | 0.0000 | 20,654 |
| Jan 31, 2024 | 0.0000 | 2.0000 | -2.0000 | 0.0000 | 0.0000 | 19,984 |
| Jan 30, 2024 | 0.0000 | 4.0000 | 0.0000 | 0.0000 | 0.0000 | 13,446 |
| Jan 29, 2024 | 0.0000 | 3.0000 | -1.0000 | 0.0000 | 0.0000 | 19,877 |
| Jan 26, 2024 | 0.0000 | 3.0000 | -1.0000 | 0.0000 | 0.0000 | 15,808 |
| Jan 25, 2024 | 0.0000 | 1.0000 | -1.0000 | 0.0000 | 0.0000 | 17,853 |
| Jan 24, 2024 | 0.0000 | 1.0000 | -1.0000 | 0.0000 | 0.0000 | 16,913 |
| Jan 23, 2024 | 0.0000 | 2.0000 | -2.0000 | 0.0000 | 0.0000 | 10,685 |
| Jan 22, 2024 | 0.0000 | 1.0000 | -4.0000 | 0.0000 | 0.0000 | 11,883 |
| Jan 19, 2024 | 0.0000 | 2.0000 | -1.0000 | 0.0000 | 0.0000 | 18,835 |
| Jan 18, 2024 | 0.0000 | 2.0000 | -1.0000 | 0.0000 | 0.0000 | 27,123 |
| Jan 17, 2024 | 0.0000 | 1.0000 | -4.0000 | 0.0000 | 0.0000 | 12,279 |
| Jan 16, 2024 | 0.0000 | 1.0000 | -2.0000 | 0.0000 | 0.0000 | 15,274 |
| Jan 12, 2024 | 0.0000 | 2.0000 | -1.0000 | 0.0000 | 0.0000 | 186 |
| Jan 11, 2024 | 0.0000 | 1.0000 | -9.0000 | 0.0000 | 0.0000 | 23,392 |
| Jan 10, 2024 | 0.0000 | 1.0000 | -3.0000 | 0.0000 | 0.0000 | 20,423 |
| Jan 09, 2024 | 0.0000 | 1.0000 | -5.0000 | 0.0000 | 0.0000 | 21,102 |
| Jan 08, 2024 | 0.0000 | 2.0000 | -4.0000 | 0.0000 | 0.0000 | 23,996 |
| Jan 05, 2024 | 0.0000 | 1.0000 | -4.0000 | 0.0000 | 0.0000 | 18,679 |
| Jan 04, 2024 | 0.0000 | 1.0000 | -2.0000 | 0.0000 | 0.0000 | 16,833 |
| Jan 03, 2024 | 0.0000 | 1.0000 | -2.0000 | 0.0000 | 0.0000 | 14,691 |
| Jan 02, 2024 | 0.0000 | 1.0000 | -3.0000 | 0.0000 | 0.0000 | 12,762 |
| Dec 29, 2023 | 0.0000 | 1.0000 | -2.0000 | 0.0000 | 0.0000 | 13,442 |
| Dec 28, 2023 | 0.0000 | 1.0000 | -3.0000 | 0.0000 | 0.0000 | 18,710 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.