Singapore markets close in 4 hours 33 minutes
Straits Times Index
3,301.49 +8.80 (+0.27%) Nikkei
38,248.84 -25.21 (-0.07%) Hang Seng
18,155.28 +392.25 (+2.21%) FTSE 100
8,121.24 -22.89 (-0.28%) Bitcoin USD
57,462.42 -2,752.95 (-4.57%) CMC Crypto 200
1,261.89 -77.17 (-5.76%)
Heating Oil May 24 (HOK24.NYM)
NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
As of 02:28PM EDT. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 2.5355 | 2.5560 | 2.4746 | 2.5134 | 2.5134 | 19,319 |
| 29 Apr 2024 | 2.5441 | 2.5702 | 2.5264 | 2.5313 | 2.5313 | 19,319 |
| 26 Apr 2024 | 2.5588 | 2.5844 | 2.5447 | 2.5482 | 2.5482 | 18,867 |
| 25 Apr 2024 | 2.5557 | 2.5739 | 2.5183 | 2.5504 | 2.5504 | 20,566 |
| 24 Apr 2024 | 2.5747 | 2.5852 | 2.5363 | 2.5499 | 2.5499 | 22,110 |
| 23 Apr 2024 | 2.5699 | 2.5888 | 2.5234 | 2.5792 | 2.5792 | 25,942 |
| 22 Apr 2024 | 2.5369 | 2.5705 | 2.5039 | 2.5604 | 2.5604 | 20,054 |
| 19 Apr 2024 | 2.5347 | 2.6488 | 2.5137 | 2.5413 | 2.5413 | 29,613 |
| 18 Apr 2024 | 2.5787 | 2.5869 | 2.5260 | 2.5339 | 2.5339 | 34,686 |
| 17 Apr 2024 | 2.6549 | 2.6579 | 2.5620 | 2.5747 | 2.5747 | 46,959 |
| 16 Apr 2024 | 2.6654 | 2.6771 | 2.6243 | 2.6513 | 2.6513 | 34,627 |
| 15 Apr 2024 | 2.7000 | 2.7108 | 2.6162 | 2.6542 | 2.6542 | 39,560 |
| 12 Apr 2024 | 2.6675 | 2.7326 | 2.6651 | 2.6851 | 2.6851 | 42,431 |
| 11 Apr 2024 | 2.7149 | 2.7244 | 2.6528 | 2.6598 | 2.6598 | 54,554 |
| 10 Apr 2024 | 2.6743 | 2.7179 | 2.6555 | 2.7076 | 2.7076 | 58,411 |
| 09 Apr 2024 | 2.7296 | 2.7444 | 2.6731 | 2.6770 | 2.6770 | 49,966 |
| 08 Apr 2024 | 2.7511 | 2.7556 | 2.6955 | 2.7287 | 2.7287 | 51,984 |
| 05 Apr 2024 | 2.7553 | 2.7945 | 2.7479 | 2.7730 | 2.7730 | 49,664 |
| 04 Apr 2024 | 2.7387 | 2.7632 | 2.6933 | 2.7413 | 2.7413 | 46,226 |
| 03 Apr 2024 | 2.7270 | 2.7729 | 2.7135 | 2.7324 | 2.7324 | 60,033 |
| 02 Apr 2024 | 2.6461 | 2.7257 | 2.6356 | 2.7119 | 2.7119 | 63,374 |
| 01 Apr 2024 | 2.6215 | 2.6384 | 2.5787 | 2.6271 | 2.6271 | 44,775 |
| 28 Mar 2024 | 2.6047 | 2.6307 | 2.5847 | 2.6227 | 2.6227 | 60,829 |
| 27 Mar 2024 | 2.6046 | 2.6136 | 2.5809 | 2.6025 | 2.6025 | 63,548 |
| 26 Mar 2024 | 2.6700 | 2.6729 | 2.6030 | 2.6159 | 2.6159 | 80,306 |
| 25 Mar 2024 | 2.6385 | 2.6911 | 2.6371 | 2.6642 | 2.6642 | 58,966 |
| 22 Mar 2024 | 2.6423 | 2.6708 | 2.6316 | 2.6385 | 2.6385 | 58,591 |
| 21 Mar 2024 | 2.6749 | 2.6855 | 2.6204 | 2.6516 | 2.6516 | 61,381 |
| 20 Mar 2024 | 2.7302 | 2.7378 | 2.6561 | 2.6754 | 2.6754 | 70,196 |
| 19 Mar 2024 | 2.7489 | 2.7540 | 2.7279 | 2.7386 | 2.7386 | 48,706 |
| 18 Mar 2024 | 2.6960 | 2.7666 | 2.6951 | 2.7617 | 2.7617 | 64,945 |
| 15 Mar 2024 | 2.6880 | 2.7067 | 2.6543 | 2.6958 | 2.6958 | 55,125 |
| 14 Mar 2024 | 2.6640 | 2.6941 | 2.6570 | 2.6857 | 2.6857 | 52,566 |
| 13 Mar 2024 | 2.5962 | 2.6670 | 2.5914 | 2.6555 | 2.6555 | 59,330 |
| 12 Mar 2024 | 2.6069 | 2.6300 | 2.5717 | 2.5845 | 2.5845 | 55,935 |
| 11 Mar 2024 | 2.5730 | 2.6180 | 2.5483 | 2.6061 | 2.6061 | 44,336 |
| 08 Mar 2024 | 2.6373 | 2.6602 | 2.5697 | 2.5895 | 2.5895 | 41,436 |
| 07 Mar 2024 | 2.6044 | 2.6515 | 2.5910 | 2.6329 | 2.6329 | 48,739 |
| 06 Mar 2024 | 2.5578 | 2.6300 | 2.5522 | 2.6115 | 2.6115 | 40,934 |
| 05 Mar 2024 | 2.5940 | 2.6116 | 2.5559 | 2.5621 | 2.5621 | 32,152 |
| 04 Mar 2024 | 2.6421 | 2.6482 | 2.5845 | 2.5972 | 2.5972 | 38,380 |
| 01 Mar 2024 | 2.5943 | 2.6600 | 2.5897 | 2.6410 | 2.6410 | 37,534 |
| 29 Feb 2024 | 2.5708 | 2.6200 | 2.5424 | 2.5954 | 2.5954 | 55,406 |
| 28 Feb 2024 | 2.6235 | 2.6330 | 2.5579 | 2.5789 | 2.5789 | 67,005 |
| 27 Feb 2024 | 2.6367 | 2.6531 | 2.6112 | 2.6307 | 2.6307 | 23,485 |
| 26 Feb 2024 | 2.5751 | 2.6425 | 2.5510 | 2.6323 | 2.6323 | 26,835 |
| 23 Feb 2024 | 2.6263 | 2.6295 | 2.5571 | 2.5730 | 2.5730 | 40,303 |
| 22 Feb 2024 | 2.6059 | 2.6335 | 2.5603 | 2.6285 | 2.6285 | 37,253 |
| 21 Feb 2024 | 2.6116 | 2.6142 | 2.5773 | 2.5955 | 2.5955 | 37,590 |
| 20 Feb 2024 | 2.6636 | 2.6801 | 2.6032 | 2.6058 | 2.6058 | 36,612 |
| 16 Feb 2024 | 2.6846 | 2.6863 | 2.6300 | 2.6758 | 2.6758 | 33,510 |
| 15 Feb 2024 | 2.6656 | 2.7157 | 2.6474 | 2.6862 | 2.6862 | 36,192 |
| 14 Feb 2024 | 2.7435 | 2.7550 | 2.6691 | 2.6784 | 2.6784 | 40,421 |
| 13 Feb 2024 | 2.7511 | 2.7774 | 2.7261 | 2.7436 | 2.7436 | 30,925 |
| 12 Feb 2024 | 2.7468 | 2.7611 | 2.7198 | 2.7440 | 2.7440 | 30,749 |
| 09 Feb 2024 | 2.7240 | 2.7784 | 2.7098 | 2.7697 | 2.7697 | 44,258 |
| 08 Feb 2024 | 2.6674 | 2.7291 | 2.6504 | 2.7247 | 2.7247 | 34,498 |
| 07 Feb 2024 | 2.6133 | 2.6674 | 2.6119 | 2.6616 | 2.6616 | 36,205 |
| 06 Feb 2024 | 2.5948 | 2.6252 | 2.5830 | 2.6095 | 2.6095 | 24,991 |
| 05 Feb 2024 | 2.5695 | 2.5957 | 2.5386 | 2.5899 | 2.5899 | 19,149 |
| 02 Feb 2024 | 2.6040 | 2.6107 | 2.5249 | 2.5411 | 2.5411 | 29,246 |
| 01 Feb 2024 | 2.6566 | 2.6800 | 2.5719 | 2.5919 | 2.5919 | 49,735 |
| 31 Jan 2024 | 2.6569 | 2.6694 | 2.6289 | 2.6478 | 2.6478 | 31,314 |
| 30 Jan 2024 | 2.6658 | 2.6670 | 2.6003 | 2.6525 | 2.6525 | 26,800 |
| 29 Jan 2024 | 2.7018 | 2.7037 | 2.6376 | 2.6512 | 2.6512 | 21,196 |
| 26 Jan 2024 | 2.6296 | 2.6865 | 2.5937 | 2.6668 | 2.6668 | 33,246 |
| 25 Jan 2024 | 2.5577 | 2.6384 | 2.5576 | 2.6352 | 2.6352 | 33,829 |
| 24 Jan 2024 | 2.5471 | 2.5782 | 2.5322 | 2.5489 | 2.5489 | 15,005 |
| 23 Jan 2024 | 2.5566 | 2.5737 | 2.5225 | 2.5526 | 2.5526 | 19,245 |
| 22 Jan 2024 | 2.5257 | 2.5718 | 2.5059 | 2.5575 | 2.5575 | 18,225 |
| 19 Jan 2024 | 2.5336 | 2.5652 | 2.5191 | 2.5230 | 2.5230 | 12,504 |
| 18 Jan 2024 | 2.4973 | 2.5432 | 2.4870 | 2.5402 | 2.5402 | 10,601 |
| 17 Jan 2024 | 2.4938 | 2.5122 | 2.4681 | 2.5070 | 2.5070 | 17,099 |
| 16 Jan 2024 | 2.5001 | 2.5554 | 2.4758 | 2.5072 | 2.5072 | 32,561 |
| 12 Jan 2024 | 2.5353 | 2.5875 | 2.5039 | 2.5092 | 2.5092 | 21,568 |
| 11 Jan 2024 | 2.4478 | 2.5264 | 2.4478 | 2.4985 | 2.4985 | 16,277 |
| 10 Jan 2024 | 2.4896 | 2.5228 | 2.4446 | 2.4517 | 2.4517 | 16,002 |
| 09 Jan 2024 | 2.4603 | 2.5054 | 2.4487 | 2.4898 | 2.4898 | 16,645 |
| 08 Jan 2024 | 2.4965 | 2.4977 | 2.4064 | 2.4414 | 2.4414 | 13,756 |
| 05 Jan 2024 | 2.4626 | 2.4970 | 2.4617 | 2.4872 | 2.4872 | 9,043 |
| 04 Jan 2024 | 2.4918 | 2.5021 | 2.4362 | 2.4645 | 2.4645 | 10,072 |
| 03 Jan 2024 | 2.4160 | 2.5017 | 2.3983 | 2.4842 | 2.4842 | 9,277 |
| 02 Jan 2024 | 2.4506 | 2.4768 | 2.4041 | 2.4162 | 2.4162 | 7,108 |
| 29 Dec 2023 | 2.4350 | 2.4631 | 2.4159 | 2.4213 | 2.4213 | 7,898 |
| 28 Dec 2023 | 2.4903 | 2.4926 | 2.4319 | 2.4353 | 2.4353 | 4,519 |
| 27 Dec 2023 | 2.5173 | 2.5405 | 2.4869 | 2.4914 | 2.4914 | 5,179 |
| 26 Dec 2023 | 2.5054 | 2.5658 | 2.5024 | 2.5279 | 2.5279 | 3,864 |
| 22 Dec 2023 | 2.5623 | 2.5624 | 2.4975 | 2.5096 | 2.5096 | 3,879 |
| 21 Dec 2023 | 2.5400 | 2.5600 | 2.5150 | 2.5378 | 2.5378 | 4,528 |
| 20 Dec 2023 | 2.5600 | 2.5985 | 2.5413 | 2.5561 | 2.5561 | 7,253 |
| 19 Dec 2023 | 2.5347 | 2.5719 | 2.5136 | 2.5598 | 2.5598 | 6,486 |
| 18 Dec 2023 | 2.4895 | 2.5738 | 2.4756 | 2.5283 | 2.5283 | 4,767 |
| 15 Dec 2023 | 2.4810 | 2.5036 | 2.4468 | 2.4821 | 2.4821 | 5,532 |
| 14 Dec 2023 | 2.4373 | 2.4824 | 2.4373 | 2.4665 | 2.4665 | 5,061 |
| 13 Dec 2023 | 2.3700 | 2.4308 | 2.3636 | 2.4186 | 2.4186 | 4,991 |
| 12 Dec 2023 | 2.4833 | 2.4833 | 2.3790 | 2.3837 | 2.3837 | 7,580 |
| 11 Dec 2023 | 2.4400 | 2.4800 | 2.4347 | 2.4685 | 2.4685 | 6,065 |
| 08 Dec 2023 | 2.4661 | 2.4732 | 2.4433 | 2.4518 | 2.4518 | 3,945 |
| 07 Dec 2023 | 2.4415 | 2.4690 | 2.4181 | 2.4197 | 2.4197 | 5,295 |
| *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.