Singapore markets open in 3 hours 59 minutes
Straits Times Index
3,322.08 -8.69 (-0.26%) S&P 500
5,360.79 +13.80 (+0.26%) Dow
38,868.04 +69.05 (+0.18%) Nasdaq
17,192.53 +59.40 (+0.35%) Bitcoin USD
69,620.57 -58.84 (-0.08%) CMC Crypto 200
1,442.67 -4.01 (-0.28%)
Heating Oil Jan 27 (HOF27.NYM)
NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
As of 01:40PM EDT. Market open.
Time period:
10 Jun 2023 - 10 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Jun 2024 | 2.2941 | 2.2941 | 2.2941 | 2.2941 | 2.2941 | - |
| 06 Jun 2024 | 2.2967 | 2.2967 | 2.2967 | 2.2967 | 2.2967 | - |
| 05 Jun 2024 | 2.2729 | 2.2729 | 2.2729 | 2.2729 | 2.2729 | - |
| 04 Jun 2024 | 2.2685 | 2.2685 | 2.2685 | 2.2685 | 2.2685 | - |
| 03 Jun 2024 | 2.2854 | 2.2854 | 2.2854 | 2.2854 | 2.2854 | - |
| 31 May 2024 | 2.3186 | 2.3186 | 2.3186 | 2.3186 | 2.3186 | - |
| 30 May 2024 | 2.3195 | 2.3195 | 2.3195 | 2.3195 | 2.3195 | - |
| 29 May 2024 | 2.3442 | 2.3442 | 2.3442 | 2.3442 | 2.3442 | - |
| 28 May 2024 | 2.3516 | 2.3516 | 2.3516 | 2.3516 | 2.3516 | - |
| 27 May 2024 | - | - | - | - | - | - |
| 24 May 2024 | 2.3183 | 2.3183 | 2.3183 | 2.3183 | 2.3183 | - |
| 23 May 2024 | 2.3092 | 2.3092 | 2.3092 | 2.3092 | 2.3092 | - |
| 22 May 2024 | 2.3216 | 2.3216 | 2.3216 | 2.3216 | 2.3216 | - |
| 21 May 2024 | 2.3389 | 2.3389 | 2.3389 | 2.3389 | 2.3389 | - |
| 20 May 2024 | 2.3485 | 2.3485 | 2.3485 | 2.3485 | 2.3485 | - |
| 17 May 2024 | 2.3459 | 2.3459 | 2.3459 | 2.3459 | 2.3459 | - |
| 16 May 2024 | 2.3187 | 2.3187 | 2.3187 | 2.3187 | 2.3187 | - |
| 15 May 2024 | 2.3119 | 2.3119 | 2.3119 | 2.3119 | 2.3119 | - |
| 14 May 2024 | 2.3046 | 2.3046 | 2.3046 | 2.3046 | 2.3046 | - |
| 13 May 2024 | 2.3137 | 2.3137 | 2.3137 | 2.3137 | 2.3137 | - |
| 10 May 2024 | 2.3020 | 2.3020 | 2.3020 | 2.3020 | 2.3020 | - |
| 09 May 2024 | 2.3208 | 2.3208 | 2.3208 | 2.3208 | 2.3208 | - |
| 08 May 2024 | 2.3244 | 2.3244 | 2.3244 | 2.3244 | 2.3244 | - |
| 07 May 2024 | 2.3280 | 2.3280 | 2.3280 | 2.3280 | 2.3280 | - |
| 06 May 2024 | 2.3328 | 2.3328 | 2.3328 | 2.3328 | 2.3328 | - |
| 03 May 2024 | 2.3145 | 2.3145 | 2.3145 | 2.3145 | 2.3145 | 4 |
| 02 May 2024 | 2.3017 | 2.3017 | 2.3017 | 2.3017 | 2.3017 | 1 |
| 01 May 2024 | 2.2917 | 2.2917 | 2.2917 | 2.2917 | 2.2917 | - |
| 30 Apr 2024 | 2.3410 | 2.3410 | 2.3410 | 2.3410 | 2.3410 | - |
| 29 Apr 2024 | 2.3470 | 2.3470 | 2.3470 | 2.3470 | 2.3470 | - |
| 26 Apr 2024 | 2.3554 | 2.3554 | 2.3554 | 2.3554 | 2.3554 | - |
| 25 Apr 2024 | 2.3513 | 2.3513 | 2.3513 | 2.3513 | 2.3513 | - |
| 24 Apr 2024 | 2.3418 | 2.3418 | 2.3418 | 2.3418 | 2.3418 | - |
| 23 Apr 2024 | 2.3491 | 2.3491 | 2.3491 | 2.3491 | 2.3491 | - |
| 22 Apr 2024 | 2.3332 | 2.3332 | 2.3332 | 2.3332 | 2.3332 | - |
| 19 Apr 2024 | 2.3293 | 2.3293 | 2.3293 | 2.3293 | 2.3293 | - |
| 18 Apr 2024 | 2.3320 | 2.3320 | 2.3320 | 2.3320 | 2.3320 | - |
| 17 Apr 2024 | 2.3469 | 2.3469 | 2.3469 | 2.3469 | 2.3469 | - |
| 16 Apr 2024 | 2.3994 | 2.3994 | 2.3994 | 2.3994 | 2.3994 | - |
| 15 Apr 2024 | 2.3979 | 2.3979 | 2.3979 | 2.3979 | 2.3979 | - |
| 12 Apr 2024 | 2.4057 | 2.4057 | 2.4057 | 2.4057 | 2.4057 | - |
| 11 Apr 2024 | 2.3849 | 2.3849 | 2.3849 | 2.3849 | 2.3849 | - |
| 10 Apr 2024 | 2.3994 | 2.3994 | 2.3994 | 2.3994 | 2.3994 | - |
| 09 Apr 2024 | 2.3779 | 2.3779 | 2.3779 | 2.3779 | 2.3779 | - |
| 08 Apr 2024 | 2.3993 | 2.3993 | 2.3993 | 2.3993 | 2.3993 | - |
| 05 Apr 2024 | 2.4032 | 2.4032 | 2.4032 | 2.4032 | 2.4032 | - |
| 04 Apr 2024 | 2.4088 | 2.4088 | 2.4088 | 2.4088 | 2.4088 | - |
| 03 Apr 2024 | 2.4019 | 2.4019 | 2.4019 | 2.4019 | 2.4019 | - |
| 02 Apr 2024 | 2.3957 | 2.3957 | 2.3957 | 2.3957 | 2.3957 | - |
| 01 Apr 2024 | 2.3693 | 2.3693 | 2.3693 | 2.3693 | 2.3693 | - |
| 28 Mar 2024 | 2.3631 | 2.3631 | 2.3631 | 2.3631 | 2.3631 | - |
| 27 Mar 2024 | 2.3424 | 2.3424 | 2.3424 | 2.3424 | 2.3424 | - |
| 26 Mar 2024 | 2.3319 | 2.3319 | 2.3319 | 2.3319 | 2.3319 | - |
| 25 Mar 2024 | 2.3504 | 2.3504 | 2.3504 | 2.3504 | 2.3504 | - |
| 22 Mar 2024 | 2.3262 | 2.3262 | 2.3262 | 2.3262 | 2.3262 | - |
| 21 Mar 2024 | 2.3442 | 2.3442 | 2.3442 | 2.3442 | 2.3442 | - |
| 20 Mar 2024 | 2.3525 | 2.3525 | 2.3525 | 2.3525 | 2.3525 | - |
| 19 Mar 2024 | 2.3738 | 2.3738 | 2.3738 | 2.3738 | 2.3738 | - |
| 18 Mar 2024 | 2.3815 | 2.3815 | 2.3815 | 2.3815 | 2.3815 | - |
| 15 Mar 2024 | 2.3620 | 2.3620 | 2.3620 | 2.3620 | 2.3620 | - |
| 14 Mar 2024 | 2.3605 | 2.3605 | 2.3605 | 2.3605 | 2.3605 | - |
| 13 Mar 2024 | 2.3435 | 2.3435 | 2.3435 | 2.3435 | 2.3435 | - |
| 12 Mar 2024 | 2.3098 | 2.3098 | 2.3098 | 2.3098 | 2.3098 | - |
| 11 Mar 2024 | 2.3207 | 2.3207 | 2.3207 | 2.3207 | 2.3207 | - |
| 08 Mar 2024 | 2.2988 | 2.2988 | 2.2988 | 2.2988 | 2.2988 | - |
| 07 Mar 2024 | 2.3169 | 2.3169 | 2.3169 | 2.3169 | 2.3169 | - |
| 06 Mar 2024 | 2.3113 | 2.3113 | 2.3113 | 2.3113 | 2.3113 | - |
| 05 Mar 2024 | 2.2885 | 2.2885 | 2.2885 | 2.2885 | 2.2885 | - |
| 04 Mar 2024 | 2.3038 | 2.3038 | 2.3038 | 2.3038 | 2.3038 | - |
| 01 Mar 2024 | 2.3204 | 2.3204 | 2.3204 | 2.3204 | 2.3204 | - |
| 29 Feb 2024 | 2.3056 | 2.3056 | 2.3056 | 2.3056 | 2.3056 | - |
| 28 Feb 2024 | 2.3015 | 2.3015 | 2.3015 | 2.3015 | 2.3015 | - |
| 27 Feb 2024 | 2.3179 | 2.3179 | 2.3179 | 2.3179 | 2.3179 | - |
| 26 Feb 2024 | 2.3176 | 2.3176 | 2.3176 | 2.3176 | 2.3176 | - |
| 23 Feb 2024 | 2.2911 | 2.2911 | 2.2911 | 2.2911 | 2.2911 | - |
| 22 Feb 2024 | 2.3107 | 2.3107 | 2.3107 | 2.3107 | 2.3107 | - |
| 21 Feb 2024 | 2.3036 | 2.3036 | 2.3036 | 2.3036 | 2.3036 | - |
| 20 Feb 2024 | 2.2989 | 2.2989 | 2.2989 | 2.2989 | 2.2989 | - |
| 16 Feb 2024 | 2.3351 | 2.3351 | 2.3351 | 2.3351 | 2.3351 | - |
| 15 Feb 2024 | 2.3195 | 2.3195 | 2.3195 | 2.3195 | 2.3195 | - |
| 14 Feb 2024 | 2.3024 | 2.3024 | 2.3024 | 2.3024 | 2.3024 | - |
| 13 Feb 2024 | 2.3291 | 2.3291 | 2.3291 | 2.3291 | 2.3291 | - |
| 12 Feb 2024 | 2.3241 | 2.3241 | 2.3241 | 2.3241 | 2.3241 | - |
| 09 Feb 2024 | 2.3398 | 2.3398 | 2.3398 | 2.3398 | 2.3398 | - |
| 08 Feb 2024 | 2.3212 | 2.3212 | 2.3212 | 2.3212 | 2.3212 | - |
| 07 Feb 2024 | 2.3084 | 2.3084 | 2.3084 | 2.3084 | 2.3084 | - |
| 06 Feb 2024 | 2.2936 | 2.2936 | 2.2936 | 2.2936 | 2.2936 | - |
| 05 Feb 2024 | 2.2921 | 2.2921 | 2.2921 | 2.2921 | 2.2921 | - |
| 02 Feb 2024 | 2.2623 | 2.2623 | 2.2623 | 2.2623 | 2.2623 | - |
| 01 Feb 2024 | 2.2821 | 2.2821 | 2.2821 | 2.2821 | 2.2821 | - |
| 31 Jan 2024 | 2.3170 | 2.3170 | 2.3170 | 2.3170 | 2.3170 | - |
| 30 Jan 2024 | 2.3396 | 2.3396 | 2.3396 | 2.3396 | 2.3396 | - |
| 29 Jan 2024 | 2.3249 | 2.3249 | 2.3249 | 2.3249 | 2.3249 | - |
| 26 Jan 2024 | 2.3465 | 2.3465 | 2.3465 | 2.3465 | 2.3465 | - |
| 25 Jan 2024 | 2.3290 | 2.3290 | 2.3290 | 2.3290 | 2.3290 | - |
| 24 Jan 2024 | 2.3055 | 2.3055 | 2.3055 | 2.3055 | 2.3055 | - |
| 23 Jan 2024 | 2.3056 | 2.3056 | 2.3056 | 2.3056 | 2.3056 | - |
| 22 Jan 2024 | 2.3111 | 2.3111 | 2.3111 | 2.3111 | 2.3111 | - |
| 19 Jan 2024 | 2.2828 | 2.2828 | 2.2828 | 2.2828 | 2.2828 | - |
| 18 Jan 2024 | 2.3033 | 2.3033 | 2.3033 | 2.3033 | 2.3033 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.