Singapore markets close in 4 hours 55 minutes
Straits Times Index
3,313.48 -8.60 (-0.26%) Nikkei
39,131.15 +92.99 (+0.24%) Hang Seng
18,067.30 -299.65 (-1.63%) FTSE 100
8,228.48 -16.89 (-0.20%) Bitcoin USD
68,380.78 -1,225.04 (-1.76%) CMC Crypto 200
1,416.47 -30.21 (-2.09%)
Heating Oil Apr 26 (HOJ26.NYM)
NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
As of 07:16AM EDT. Market open.
Time period:
11 Jun 2023 - 11 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 Jun 2024 | 2.3667 | 2.3667 | 2.3667 | 2.3667 | 2.3667 | - |
| 07 Jun 2024 | 2.3277 | 2.3277 | 2.3277 | 2.3277 | 2.3277 | - |
| 06 Jun 2024 | 2.3303 | 2.3303 | 2.3303 | 2.3303 | 2.3303 | - |
| 05 Jun 2024 | 2.3022 | 2.3022 | 2.3022 | 2.3022 | 2.3022 | - |
| 04 Jun 2024 | 2.3200 | 2.3200 | 2.2991 | 2.2991 | 2.2991 | 11 |
| 03 Jun 2024 | 2.3267 | 2.3267 | 2.3180 | 2.3180 | 2.3180 | 12 |
| 31 May 2024 | 2.3581 | 2.3581 | 2.3581 | 2.3581 | 2.3581 | - |
| 30 May 2024 | 2.3624 | 2.3624 | 2.3624 | 2.3624 | 2.3624 | - |
| 29 May 2024 | 2.3911 | 2.3911 | 2.3911 | 2.3911 | 2.3911 | - |
| 28 May 2024 | 2.3985 | 2.3985 | 2.3985 | 2.3985 | 2.3985 | - |
| 27 May 2024 | - | - | - | - | - | - |
| 24 May 2024 | 2.3598 | 2.3598 | 2.3598 | 2.3598 | 2.3598 | - |
| 23 May 2024 | 2.3503 | 2.3503 | 2.3503 | 2.3503 | 2.3503 | - |
| 22 May 2024 | 2.3660 | 2.3660 | 2.3660 | 2.3660 | 2.3660 | - |
| 21 May 2024 | 2.3848 | 2.3848 | 2.3848 | 2.3848 | 2.3848 | - |
| 20 May 2024 | 2.3965 | 2.3965 | 2.3965 | 2.3965 | 2.3965 | - |
| 17 May 2024 | 2.3939 | 2.3939 | 2.3939 | 2.3939 | 2.3939 | 8 |
| 16 May 2024 | 2.3649 | 2.3649 | 2.3649 | 2.3649 | 2.3649 | - |
| 15 May 2024 | 2.3573 | 2.3573 | 2.3573 | 2.3573 | 2.3573 | - |
| 14 May 2024 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 8 |
| 13 May 2024 | 2.3607 | 2.3607 | 2.3607 | 2.3607 | 2.3607 | - |
| 10 May 2024 | 2.3492 | 2.3492 | 2.3492 | 2.3492 | 2.3492 | - |
| 09 May 2024 | 2.3680 | 2.3680 | 2.3680 | 2.3680 | 2.3680 | - |
| 08 May 2024 | 2.3717 | 2.3717 | 2.3717 | 2.3717 | 2.3717 | - |
| 07 May 2024 | 2.3747 | 2.3747 | 2.3747 | 2.3747 | 2.3747 | - |
| 06 May 2024 | 2.3795 | 2.3795 | 2.3795 | 2.3795 | 2.3795 | - |
| 03 May 2024 | 2.3612 | 2.3612 | 2.3612 | 2.3612 | 2.3612 | - |
| 02 May 2024 | 2.3537 | 2.3537 | 2.3537 | 2.3537 | 2.3537 | - |
| 01 May 2024 | 2.3431 | 2.3431 | 2.3431 | 2.3431 | 2.3431 | - |
| 30 Apr 2024 | 2.3928 | 2.3928 | 2.3928 | 2.3928 | 2.3928 | - |
| 29 Apr 2024 | 2.3988 | 2.3988 | 2.3988 | 2.3988 | 2.3988 | - |
| 26 Apr 2024 | 2.4104 | 2.4104 | 2.4104 | 2.4104 | 2.4104 | - |
| 25 Apr 2024 | 2.4065 | 2.4065 | 2.4065 | 2.4065 | 2.4065 | - |
| 24 Apr 2024 | 2.3971 | 2.3971 | 2.3971 | 2.3971 | 2.3971 | - |
| 23 Apr 2024 | 2.4044 | 2.4044 | 2.4044 | 2.4044 | 2.4044 | - |
| 22 Apr 2024 | 2.3883 | 2.3883 | 2.3883 | 2.3883 | 2.3883 | - |
| 19 Apr 2024 | 2.3844 | 2.3844 | 2.3844 | 2.3844 | 2.3844 | - |
| 18 Apr 2024 | 2.3860 | 2.3860 | 2.3860 | 2.3860 | 2.3860 | - |
| 17 Apr 2024 | 2.4027 | 2.4027 | 2.4027 | 2.4027 | 2.4027 | - |
| 16 Apr 2024 | 2.4588 | 2.4588 | 2.4588 | 2.4588 | 2.4588 | - |
| 15 Apr 2024 | 2.4573 | 2.4573 | 2.4573 | 2.4573 | 2.4573 | - |
| 12 Apr 2024 | 2.4651 | 2.4651 | 2.4651 | 2.4651 | 2.4651 | - |
| 11 Apr 2024 | 2.4450 | 2.4450 | 2.4450 | 2.4450 | 2.4450 | - |
| 10 Apr 2024 | 2.4602 | 2.4602 | 2.4602 | 2.4602 | 2.4602 | - |
| 09 Apr 2024 | 2.4387 | 2.4387 | 2.4387 | 2.4387 | 2.4387 | - |
| 08 Apr 2024 | 2.4601 | 2.4601 | 2.4601 | 2.4601 | 2.4601 | - |
| 05 Apr 2024 | 2.4640 | 2.4640 | 2.4640 | 2.4640 | 2.4640 | - |
| 04 Apr 2024 | 2.4654 | 2.4654 | 2.4654 | 2.4654 | 2.4654 | - |
| 03 Apr 2024 | 2.4585 | 2.4585 | 2.4585 | 2.4585 | 2.4585 | - |
| 02 Apr 2024 | 2.4381 | 2.4491 | 2.4381 | 2.4491 | 2.4491 | 2 |
| 01 Apr 2024 | 2.4198 | 2.4198 | 2.4198 | 2.4198 | 2.4198 | - |
| 28 Mar 2024 | 2.4136 | 2.4136 | 2.4136 | 2.4136 | 2.4136 | - |
| 27 Mar 2024 | 2.3929 | 2.3929 | 2.3929 | 2.3929 | 2.3929 | - |
| 26 Mar 2024 | 2.3824 | 2.3824 | 2.3824 | 2.3824 | 2.3824 | - |
| 25 Mar 2024 | 2.4009 | 2.4009 | 2.4009 | 2.4009 | 2.4009 | - |
| 22 Mar 2024 | 2.3762 | 2.3762 | 2.3762 | 2.3762 | 2.3762 | - |
| 21 Mar 2024 | 2.3942 | 2.3942 | 2.3942 | 2.3942 | 2.3942 | - |
| 20 Mar 2024 | 2.4025 | 2.4025 | 2.4025 | 2.4025 | 2.4025 | - |
| 19 Mar 2024 | 2.4238 | 2.4238 | 2.4238 | 2.4238 | 2.4238 | - |
| 18 Mar 2024 | 2.4315 | 2.4315 | 2.4315 | 2.4315 | 2.4315 | - |
| 15 Mar 2024 | 2.4083 | 2.4083 | 2.4083 | 2.4083 | 2.4083 | - |
| 14 Mar 2024 | 2.4030 | 2.4030 | 2.4030 | 2.4030 | 2.4030 | - |
| 13 Mar 2024 | 2.3825 | 2.3825 | 2.3825 | 2.3825 | 2.3825 | - |
| 12 Mar 2024 | 2.3437 | 2.3437 | 2.3437 | 2.3437 | 2.3437 | - |
| 11 Mar 2024 | 2.3552 | 2.3552 | 2.3552 | 2.3552 | 2.3552 | - |
| 08 Mar 2024 | 2.3333 | 2.3333 | 2.3333 | 2.3333 | 2.3333 | - |
| 07 Mar 2024 | 2.3514 | 2.3514 | 2.3514 | 2.3514 | 2.3514 | - |
| 06 Mar 2024 | 2.3466 | 2.3466 | 2.3466 | 2.3466 | 2.3466 | - |
| 05 Mar 2024 | 2.3198 | 2.3198 | 2.3198 | 2.3198 | 2.3198 | - |
| 04 Mar 2024 | 2.3359 | 2.3359 | 2.3359 | 2.3359 | 2.3359 | - |
| 01 Mar 2024 | 2.3525 | 2.3525 | 2.3525 | 2.3525 | 2.3525 | - |
| 29 Feb 2024 | 2.3353 | 2.3353 | 2.3353 | 2.3353 | 2.3353 | - |
| 28 Feb 2024 | 2.3311 | 2.3311 | 2.3311 | 2.3311 | 2.3311 | - |
| 27 Feb 2024 | 2.3475 | 2.3475 | 2.3475 | 2.3475 | 2.3475 | - |
| 26 Feb 2024 | 2.3453 | 2.3453 | 2.3453 | 2.3453 | 2.3453 | - |
| 23 Feb 2024 | 2.3188 | 2.3188 | 2.3188 | 2.3188 | 2.3188 | - |
| 22 Feb 2024 | 2.3427 | 2.3427 | 2.3427 | 2.3427 | 2.3427 | - |
| 21 Feb 2024 | 2.3313 | 2.3313 | 2.3313 | 2.3313 | 2.3313 | - |
| 20 Feb 2024 | 2.3262 | 2.3262 | 2.3262 | 2.3262 | 2.3262 | - |
| 16 Feb 2024 | 2.3628 | 2.3628 | 2.3628 | 2.3628 | 2.3628 | 3 |
| 15 Feb 2024 | 2.3484 | 2.3484 | 2.3484 | 2.3484 | 2.3484 | - |
| 14 Feb 2024 | 2.3336 | 2.3336 | 2.3336 | 2.3336 | 2.3336 | - |
| 13 Feb 2024 | 2.3603 | 2.3603 | 2.3603 | 2.3603 | 2.3603 | - |
| 12 Feb 2024 | 2.3553 | 2.3553 | 2.3553 | 2.3553 | 2.3553 | - |
| 09 Feb 2024 | 2.3701 | 2.3701 | 2.3701 | 2.3701 | 2.3701 | - |
| 08 Feb 2024 | 2.3515 | 2.3515 | 2.3515 | 2.3515 | 2.3515 | - |
| 07 Feb 2024 | 2.3352 | 2.3352 | 2.3352 | 2.3352 | 2.3352 | - |
| 06 Feb 2024 | 2.3191 | 2.3191 | 2.3191 | 2.3191 | 2.3191 | - |
| 05 Feb 2024 | 2.3173 | 2.3173 | 2.3173 | 2.3173 | 2.3173 | - |
| 02 Feb 2024 | 2.2881 | 2.2881 | 2.2881 | 2.2881 | 2.2881 | - |
| 01 Feb 2024 | 2.3115 | 2.3115 | 2.3115 | 2.3115 | 2.3115 | - |
| 31 Jan 2024 | 2.3496 | 2.3496 | 2.3496 | 2.3496 | 2.3496 | - |
| 30 Jan 2024 | 2.3722 | 2.3722 | 2.3722 | 2.3722 | 2.3722 | - |
| 29 Jan 2024 | 2.3568 | 2.3568 | 2.3568 | 2.3568 | 2.3568 | - |
| 26 Jan 2024 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | - |
| 25 Jan 2024 | 2.3625 | 2.3625 | 2.3625 | 2.3625 | 2.3625 | - |
| 24 Jan 2024 | 2.3354 | 2.3354 | 2.3354 | 2.3354 | 2.3354 | - |
| 23 Jan 2024 | 2.3355 | 2.3355 | 2.3355 | 2.3355 | 2.3355 | - |
| 22 Jan 2024 | 2.3410 | 2.3410 | 2.3410 | 2.3410 | 2.3410 | - |
| 19 Jan 2024 | 2.3106 | 2.3106 | 2.3106 | 2.3106 | 2.3106 | - |
| *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.