Crude Oil TAS Futures,Dec-2024 (CLTZ24.NYM)
NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
As of 02:29PM EDT. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 0.0000 | 4.0000 | 0.0000 | 4.0000 | 4.0000 | 1,146 |
| May 01, 2024 | 0.0000 | 0.0000 | -4.0000 | 0.0000 | 0.0000 | 795 |
| Apr 30, 2024 | 0.0000 | 0.0000 | -4.0000 | 0.0000 | 0.0000 | 795 |
| Apr 29, 2024 | 0.0000 | 0.0000 | -1.0000 | 0.0000 | 0.0000 | 415 |
| Apr 26, 2024 | 0.0000 | 1.0000 | 0.0000 | 0.0000 | 0.0000 | 242 |
| Apr 25, 2024 | 0.0000 | 3.0000 | -1.0000 | 0.0000 | 0.0000 | 87 |
| Apr 24, 2024 | 0.0000 | 1.0000 | -2.0000 | 0.0000 | 0.0000 | 112 |
| Apr 23, 2024 | 0.0000 | 2.0000 | 0.0000 | 0.0000 | 0.0000 | 193 |
| Apr 22, 2024 | 0.0000 | 1.0000 | -1.0000 | 0.0000 | 0.0000 | 609 |
| Apr 19, 2024 | 0.0000 | 0.0000 | -1.0000 | 0.0000 | 0.0000 | 1,819 |
| Apr 18, 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 2,222 |
| Apr 17, 2024 | 0.0000 | 0.0000 | -1.0000 | 0.0000 | 0.0000 | 477 |
| Apr 16, 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 643 |
| Apr 15, 2024 | 0.0000 | 1.0000 | -1.0000 | 0.0000 | 0.0000 | 280 |
| Apr 12, 2024 | 0.0000 | 0.0000 | -1.0000 | 0.0000 | 0.0000 | 428 |
| Apr 11, 2024 | 0.0000 | 0.0000 | -1.0000 | 0.0000 | 0.0000 | 194 |
| Apr 10, 2024 | 0.0000 | 0.0000 | -1.0000 | 0.0000 | 0.0000 | 796 |
| Apr 09, 2024 | 0.0000 | 0.0000 | -1.0000 | 0.0000 | 0.0000 | 481 |
| Apr 08, 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 655 |
| Apr 05, 2024 | 0.0000 | 0.0000 | -1.0000 | 0.0000 | 0.0000 | 179 |
| Apr 04, 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 476 |
| Apr 03, 2024 | 0.0000 | 0.0000 | -1.0000 | 0.0000 | 0.0000 | 177 |
| Apr 02, 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 316 |
| Apr 01, 2024 | 0.0000 | 0.0000 | -1.0000 | 0.0000 | 0.0000 | 649 |
| Mar 28, 2024 | 0.0000 | 1.0000 | 0.0000 | 0.0000 | 0.0000 | 195 |
| Mar 27, 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 159 |
| Mar 26, 2024 | 0.0000 | 0.0000 | -1.0000 | 0.0000 | 0.0000 | 100 |
| Mar 25, 2024 | 0.0000 | 0.0000 | -1.0000 | 0.0000 | 0.0000 | 56 |
| Mar 22, 2024 | 0.0000 | 1.0000 | -1.0000 | 0.0000 | 0.0000 | 325 |
| Mar 21, 2024 | 0.0000 | 0.0000 | -1.0000 | 0.0000 | 0.0000 | 324 |
| Mar 20, 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 102 |
| Mar 19, 2024 | 0.0000 | 0.0000 | -1.0000 | 0.0000 | 0.0000 | 278 |
| Mar 18, 2024 | 0.0000 | 1.0000 | 0.0000 | 0.0000 | 0.0000 | 194 |
| Mar 15, 2024 | 0.0000 | 0.0000 | -1.0000 | 0.0000 | 0.0000 | 505 |
| Mar 14, 2024 | 0.0000 | 1.0000 | 0.0000 | 0.0000 | 0.0000 | 561 |
| Mar 13, 2024 | 0.0000 | 0.0000 | -1.0000 | 0.0000 | 0.0000 | 374 |
| Mar 12, 2024 | 0.0000 | 0.0000 | -1.0000 | 0.0000 | 0.0000 | 391 |
| Mar 11, 2024 | 0.0000 | 1.0000 | 0.0000 | 0.0000 | 0.0000 | 370 |
| Mar 08, 2024 | 0.0000 | 0.0000 | -1.0000 | 0.0000 | 0.0000 | 288 |
| Mar 07, 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 639 |
| Mar 06, 2024 | 0.0000 | 1.0000 | -1.0000 | 0.0000 | 0.0000 | 141 |
| Mar 05, 2024 | 0.0000 | 0.0000 | -1.0000 | 0.0000 | 0.0000 | 970 |
| Mar 04, 2024 | 0.0000 | 0.0000 | -1.0000 | 0.0000 | 0.0000 | 532 |
| Mar 01, 2024 | 0.0000 | 0.0000 | -1.0000 | 0.0000 | 0.0000 | 650 |
| Feb 29, 2024 | 0.0000 | 0.0000 | -2.0000 | 0.0000 | 0.0000 | 340 |
| Feb 28, 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 189 |
| Feb 27, 2024 | 0.0000 | 1.0000 | 0.0000 | 0.0000 | 0.0000 | 143 |
| Feb 26, 2024 | 0.0000 | 1.0000 | 0.0000 | 0.0000 | 0.0000 | 218 |
| Feb 23, 2024 | 0.0000 | 1.0000 | -1.0000 | 0.0000 | 0.0000 | 427 |
| Feb 22, 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 1,050 |
| Feb 21, 2024 | 0.0000 | 0.0000 | -1.0000 | 0.0000 | 0.0000 | 157 |
| Feb 20, 2024 | 0.0000 | 0.0000 | -1.0000 | 0.0000 | 0.0000 | 291 |
| Feb 16, 2024 | 0.0000 | 1.0000 | 0.0000 | 0.0000 | 0.0000 | 323 |
| Feb 15, 2024 | 0.0000 | 1.0000 | -1.0000 | 0.0000 | 0.0000 | 333 |
| Feb 14, 2024 | 0.0000 | 0.0000 | -1.0000 | 0.0000 | 0.0000 | 485 |
| Feb 13, 2024 | 0.0000 | 1.0000 | 0.0000 | 0.0000 | 0.0000 | 742 |
| Feb 12, 2024 | 0.0000 | 1.0000 | -1.0000 | 0.0000 | 0.0000 | 167 |
| Feb 09, 2024 | 0.0000 | 0.0000 | -1.0000 | 0.0000 | 0.0000 | 790 |
| Feb 08, 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 353 |
| Feb 07, 2024 | 0.0000 | 1.0000 | 0.0000 | 0.0000 | 0.0000 | 338 |
| Feb 06, 2024 | 0.0000 | 1.0000 | 0.0000 | 0.0000 | 0.0000 | 122 |
| Feb 05, 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 105 |
| Feb 02, 2024 | -1.0000 | 0.0000 | -1.0000 | 0.0000 | 0.0000 | 585 |
| Feb 01, 2024 | -1.0000 | 0.0000 | -1.0000 | 0.0000 | 0.0000 | 719 |
| Jan 31, 2024 | 0.0000 | 0.0000 | -1.0000 | 0.0000 | 0.0000 | 563 |
| Jan 30, 2024 | 0.0000 | 1.0000 | 0.0000 | 0.0000 | 0.0000 | 293 |
| Jan 29, 2024 | 0.0000 | 0.0000 | -2.0000 | 0.0000 | 0.0000 | 145 |
| Jan 26, 2024 | 0.0000 | 1.0000 | 0.0000 | 0.0000 | 0.0000 | 349 |
| Jan 25, 2024 | 0.0000 | 1.0000 | 0.0000 | 0.0000 | 0.0000 | 105 |
| Jan 24, 2024 | 0.0000 | 1.0000 | 0.0000 | 0.0000 | 0.0000 | 201 |
| Jan 23, 2024 | 0.0000 | 0.0000 | -1.0000 | 0.0000 | 0.0000 | 40 |
| Jan 22, 2024 | 0.0000 | 1.0000 | 0.0000 | 0.0000 | 0.0000 | 254 |
| Jan 19, 2024 | 0.0000 | 0.0000 | -1.0000 | 0.0000 | 0.0000 | 355 |
| Jan 18, 2024 | 0.0000 | 1.0000 | 0.0000 | 0.0000 | 0.0000 | 274 |
| Jan 17, 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 267 |
| Jan 16, 2024 | 0.0000 | 2.0000 | -1.0000 | 0.0000 | 0.0000 | 76 |
| Jan 12, 2024 | 0.0000 | 0.0000 | -1.0000 | 0.0000 | 0.0000 | 94 |
| Jan 11, 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 222 |
| Jan 10, 2024 | 0.0000 | 0.0000 | -1.0000 | 0.0000 | 0.0000 | 263 |
| Jan 09, 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 228 |
| Jan 08, 2024 | 0.0000 | 0.0000 | -2.0000 | 0.0000 | 0.0000 | 587 |
| Jan 05, 2024 | 0.0000 | 1.0000 | 0.0000 | 0.0000 | 0.0000 | 661 |
| Jan 04, 2024 | 0.0000 | 0.0000 | -2.0000 | 0.0000 | 0.0000 | 280 |
| Jan 03, 2024 | 0.0000 | 1.0000 | 0.0000 | 0.0000 | 0.0000 | 345 |
| Jan 02, 2024 | 0.0000 | 0.0000 | -1.0000 | 0.0000 | 0.0000 | 850 |
| Dec 29, 2023 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 581 |
| Dec 28, 2023 | 0.0000 | 0.0000 | -1.0000 | 0.0000 | 0.0000 | 88 |
| Dec 27, 2023 | 0.0000 | 0.0000 | -1.0000 | 0.0000 | 0.0000 | 413 |
| Dec 26, 2023 | 0.0000 | 0.0000 | -1.0000 | 0.0000 | 0.0000 | 212 |
| Dec 22, 2023 | 0.0000 | 0.0000 | -1.0000 | 0.0000 | 0.0000 | 433 |
| Dec 21, 2023 | 0.0000 | 0.0000 | -1.0000 | 0.0000 | 0.0000 | 196 |
| Dec 20, 2023 | -1.0000 | 0.0000 | -2.0000 | 0.0000 | 0.0000 | 173 |
| Dec 19, 2023 | 1.0000 | 1.0000 | 0.0000 | 0.0000 | 0.0000 | 255 |
| Dec 18, 2023 | 0.0000 | 1.0000 | 0.0000 | 0.0000 | 0.0000 | 167 |
| Dec 15, 2023 | 0.0000 | 1.0000 | 0.0000 | 0.0000 | 0.0000 | 258 |
| Dec 14, 2023 | 0.0000 | 1.0000 | -1.0000 | 0.0000 | 0.0000 | 386 |
| Dec 13, 2023 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 782 |
| Dec 12, 2023 | 0.0000 | 0.0000 | -2.0000 | 0.0000 | 0.0000 | 1,179 |
| Dec 11, 2023 | 0.0000 | 0.0000 | -1.0000 | 0.0000 | 0.0000 | 660 |
| Dec 08, 2023 | 0.0000 | 0.0000 | -2.0000 | 0.0000 | 0.0000 | 419 |
| *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.