Crude Oil TAS Futures,Aug-2024 (CLTQ24.NYM)
NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
As of 02:29PM 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 | -4.0000 | 1.0000 | 1.0000 | 3,643 |
| May 20, 2024 | 0.0000 | 3.0000 | -1.0000 | 0.0000 | 0.0000 | 3,004 |
| May 17, 2024 | 0.0000 | 2.0000 | 0.0000 | 0.0000 | 0.0000 | 3,004 |
| May 16, 2024 | 0.0000 | 2.0000 | 0.0000 | 0.0000 | 0.0000 | 4,094 |
| May 15, 2024 | 0.0000 | 2.0000 | 0.0000 | 0.0000 | 0.0000 | 2,591 |
| May 14, 2024 | 0.0000 | 0.0000 | -1.0000 | 0.0000 | 0.0000 | 2,012 |
| May 13, 2024 | 0.0000 | 1.0000 | -1.0000 | 0.0000 | 0.0000 | 3,267 |
| May 10, 2024 | 0.0000 | 1.0000 | -3.0000 | 0.0000 | 0.0000 | 4,545 |
| May 09, 2024 | 0.0000 | 3.0000 | 0.0000 | 0.0000 | 0.0000 | 2,907 |
| May 08, 2024 | 0.0000 | 0.0000 | -2.0000 | 0.0000 | 0.0000 | 2,385 |
| May 07, 2024 | 0.0000 | 0.0000 | -3.0000 | 0.0000 | 0.0000 | 2,846 |
| May 06, 2024 | 0.0000 | 2.0000 | 0.0000 | 0.0000 | 0.0000 | 2,792 |
| May 03, 2024 | 0.0000 | 1.0000 | -6.0000 | 0.0000 | 0.0000 | 1,679 |
| May 02, 2024 | 0.0000 | 5.0000 | -1.0000 | 0.0000 | 0.0000 | 3,176 |
| May 01, 2024 | 0.0000 | 1.0000 | -3.0000 | 0.0000 | 0.0000 | 3,717 |
| Apr 30, 2024 | 0.0000 | 1.0000 | -3.0000 | 0.0000 | 0.0000 | 2,595 |
| Apr 29, 2024 | 0.0000 | 1.0000 | 0.0000 | 0.0000 | 0.0000 | 1,585 |
| Apr 26, 2024 | 0.0000 | 1.0000 | 0.0000 | 0.0000 | 0.0000 | 1,535 |
| Apr 25, 2024 | 0.0000 | 2.0000 | 0.0000 | 0.0000 | 0.0000 | 1,304 |
| Apr 24, 2024 | 0.0000 | 1.0000 | -1.0000 | 0.0000 | 0.0000 | 1,529 |
| Apr 23, 2024 | 0.0000 | 1.0000 | -1.0000 | 0.0000 | 0.0000 | 3,347 |
| Apr 22, 2024 | 0.0000 | 1.0000 | -1.0000 | 0.0000 | 0.0000 | 2,236 |
| Apr 19, 2024 | 0.0000 | 0.0000 | -1.0000 | 0.0000 | 0.0000 | 1,150 |
| Apr 18, 2024 | 0.0000 | 0.0000 | -1.0000 | 0.0000 | 0.0000 | 1,060 |
| Apr 17, 2024 | 0.0000 | 1.0000 | -1.0000 | 0.0000 | 0.0000 | 953 |
| Apr 16, 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 1,396 |
| Apr 15, 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 206 |
| Apr 12, 2024 | 0.0000 | 1.0000 | 0.0000 | 0.0000 | 0.0000 | 922 |
| Apr 11, 2024 | 0.0000 | 0.0000 | -1.0000 | 0.0000 | 0.0000 | 685 |
| Apr 10, 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 420 |
| Apr 09, 2024 | 0.0000 | 0.0000 | -1.0000 | 0.0000 | 0.0000 | 514 |
| Apr 08, 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 426 |
| Apr 05, 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 609 |
| Apr 04, 2024 | 0.0000 | 0.0000 | -1.0000 | 0.0000 | 0.0000 | 229 |
| Apr 03, 2024 | 0.0000 | 0.0000 | -1.0000 | 0.0000 | 0.0000 | 255 |
| Apr 02, 2024 | 0.0000 | 0.0000 | -1.0000 | 0.0000 | 0.0000 | 351 |
| Apr 01, 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 883 |
| Mar 28, 2024 | 0.0000 | 1.0000 | -1.0000 | 0.0000 | 0.0000 | 693 |
| Mar 27, 2024 | 0.0000 | 1.0000 | 0.0000 | 0.0000 | 0.0000 | 1,275 |
| Mar 26, 2024 | 0.0000 | 0.0000 | -1.0000 | 0.0000 | 0.0000 | 1,177 |
| Mar 25, 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 507 |
| Mar 22, 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 809 |
| Mar 21, 2024 | 0.0000 | 1.0000 | 0.0000 | 0.0000 | 0.0000 | 1,356 |
| Mar 20, 2024 | 0.0000 | 1.0000 | 0.0000 | 0.0000 | 0.0000 | 622 |
| Mar 19, 2024 | 0.0000 | 1.0000 | 0.0000 | 0.0000 | 0.0000 | 259 |
| Mar 18, 2024 | 0.0000 | 1.0000 | -1.0000 | 0.0000 | 0.0000 | 216 |
| Mar 15, 2024 | 0.0000 | 1.0000 | 0.0000 | 0.0000 | 0.0000 | 461 |
| Mar 14, 2024 | 0.0000 | 1.0000 | 0.0000 | 0.0000 | 0.0000 | 344 |
| Mar 13, 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 166 |
| Mar 12, 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 232 |
| Mar 11, 2024 | 0.0000 | 1.0000 | 0.0000 | 0.0000 | 0.0000 | 1,176 |
| Mar 08, 2024 | 0.0000 | 1.0000 | 0.0000 | 0.0000 | 0.0000 | 1,551 |
| Mar 07, 2024 | 0.0000 | 0.0000 | -1.0000 | 0.0000 | 0.0000 | 1,462 |
| Mar 06, 2024 | 0.0000 | 1.0000 | -1.0000 | 0.0000 | 0.0000 | 919 |
| Mar 05, 2024 | 0.0000 | 1.0000 | -1.0000 | 0.0000 | 0.0000 | 669 |
| Mar 04, 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 805 |
| Mar 01, 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 782 |
| Feb 29, 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 367 |
| Feb 28, 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 15 |
| Feb 27, 2024 | 1.0000 | 1.0000 | 0.0000 | 0.0000 | 0.0000 | 678 |
| Feb 26, 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 12 |
| Feb 23, 2024 | 0.0000 | 0.0000 | -1.0000 | 0.0000 | 0.0000 | 1,618 |
| Feb 22, 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 119 |
| Feb 21, 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 18 |
| Feb 20, 2024 | 0.0000 | 1.0000 | 0.0000 | 0.0000 | 0.0000 | 25 |
| Feb 16, 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 447 |
| Feb 15, 2024 | 0.0000 | 1.0000 | 0.0000 | 0.0000 | 0.0000 | - |
| Feb 14, 2024 | 1.0000 | 1.0000 | 0.0000 | 0.0000 | 0.0000 | 317 |
| Feb 13, 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 308 |
| Feb 12, 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | - |
| Feb 09, 2024 | 0.0000 | 1.0000 | 0.0000 | 0.0000 | 0.0000 | 34 |
| Feb 08, 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 43 |
| Feb 07, 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 122 |
| Feb 06, 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 51 |
| Feb 05, 2024 | 0.0000 | 1.0000 | 0.0000 | 0.0000 | 0.0000 | 20 |
| Feb 02, 2024 | 0.0000 | 1.0000 | 0.0000 | 0.0000 | 0.0000 | 125 |
| Feb 01, 2024 | 1.0000 | 1.0000 | 0.0000 | 0.0000 | 0.0000 | 208 |
| Jan 31, 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 67 |
| Jan 30, 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 54 |
| Jan 29, 2024 | 0.0000 | 0.0000 | -1.0000 | 0.0000 | 0.0000 | 32 |
| Jan 26, 2024 | 1.0000 | 1.0000 | 0.0000 | 0.0000 | 0.0000 | 49 |
| Jan 25, 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 1 |
| Jan 24, 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 102 |
| Jan 23, 2024 | -1.0000 | 0.0000 | -1.0000 | 0.0000 | 0.0000 | - |
| Jan 22, 2024 | 0.0000 | 1.0000 | -1.0000 | 0.0000 | 0.0000 | 149 |
| Jan 19, 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 41 |
| Jan 18, 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 8 |
| Jan 17, 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | - |
| Jan 16, 2024 | 0.0000 | 0.0000 | -1.0000 | 0.0000 | 0.0000 | - |
| Jan 12, 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 12 |
| Jan 11, 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | - |
| Jan 10, 2024 | 0.0000 | 0.0000 | -1.0000 | 0.0000 | 0.0000 | 3 |
| Jan 09, 2024 | 0.0000 | 0.0000 | -1.0000 | 0.0000 | 0.0000 | 3 |
| Jan 08, 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 68 |
| Jan 05, 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 4 |
| Jan 04, 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 1 |
| Jan 03, 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | - |
| Jan 02, 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | - |
| Dec 29, 2023 | 1.0000 | 1.0000 | 0.0000 | 0.0000 | 0.0000 | - |
| Dec 28, 2023 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 27 |
| *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.