Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,140.67 -46.12 (-0.07%) CMC Crypto 200
1,404.74 -13.13 (-0.93%)
Heating Oil Jun 26 (HOM26.NYM)
NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
At close: 08:32PM EDT
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 2.3775 | 2.3775 | 2.3604 | 2.3604 | 2.3604 | 30 |
| 13 Jun 2024 | 2.3760 | 2.3781 | 2.3760 | 2.3760 | 2.3760 | 30 |
| 12 Jun 2024 | 2.3569 | 2.3569 | 2.3569 | 2.3569 | 2.3569 | - |
| 11 Jun 2024 | 2.3490 | 2.3490 | 2.3490 | 2.3490 | 2.3490 | 40 |
| 10 Jun 2024 | 2.3514 | 2.3514 | 2.3514 | 2.3514 | 2.3514 | 28 |
| 07 Jun 2024 | 2.3113 | 2.3113 | 2.3113 | 2.3113 | 2.3113 | - |
| 06 Jun 2024 | 2.3139 | 2.3139 | 2.3139 | 2.3139 | 2.3139 | 25 |
| 05 Jun 2024 | 2.2869 | 2.2869 | 2.2869 | 2.2869 | 2.2869 | - |
| 04 Jun 2024 | 2.2835 | 2.2835 | 2.2835 | 2.2835 | 2.2835 | 6 |
| 03 Jun 2024 | 2.3065 | 2.3065 | 2.3004 | 2.3004 | 2.3004 | 27 |
| 31 May 2024 | 2.3394 | 2.3394 | 2.3394 | 2.3394 | 2.3394 | - |
| 30 May 2024 | 2.3428 | 2.3428 | 2.3428 | 2.3428 | 2.3428 | - |
| 29 May 2024 | 2.3705 | 2.3705 | 2.3705 | 2.3705 | 2.3705 | - |
| 28 May 2024 | 2.3779 | 2.3779 | 2.3779 | 2.3779 | 2.3779 | - |
| 27 May 2024 | - | - | - | - | - | - |
| 24 May 2024 | 2.3405 | 2.3405 | 2.3405 | 2.3405 | 2.3405 | - |
| 23 May 2024 | 2.3311 | 2.3311 | 2.3311 | 2.3311 | 2.3311 | - |
| 22 May 2024 | 2.3460 | 2.3460 | 2.3460 | 2.3460 | 2.3460 | - |
| 21 May 2024 | 2.3644 | 2.3644 | 2.3644 | 2.3644 | 2.3644 | - |
| 20 May 2024 | 2.3756 | 2.3756 | 2.3756 | 2.3756 | 2.3756 | - |
| 17 May 2024 | 2.3730 | 2.3730 | 2.3730 | 2.3730 | 2.3730 | 1 |
| 16 May 2024 | 2.3445 | 2.3445 | 2.3445 | 2.3445 | 2.3445 | 1 |
| 15 May 2024 | 2.3377 | 2.3377 | 2.3377 | 2.3377 | 2.3377 | - |
| 14 May 2024 | 2.3400 | 2.3400 | 2.3304 | 2.3304 | 2.3304 | 8 |
| 13 May 2024 | 2.3407 | 2.3407 | 2.3407 | 2.3407 | 2.3407 | 2 |
| 10 May 2024 | 2.3290 | 2.3290 | 2.3290 | 2.3290 | 2.3290 | 2 |
| 09 May 2024 | 2.3478 | 2.3478 | 2.3478 | 2.3478 | 2.3478 | - |
| 08 May 2024 | 2.3514 | 2.3514 | 2.3514 | 2.3514 | 2.3514 | - |
| 07 May 2024 | 2.3545 | 2.3545 | 2.3545 | 2.3545 | 2.3545 | - |
| 06 May 2024 | 2.3593 | 2.3593 | 2.3593 | 2.3593 | 2.3593 | - |
| 03 May 2024 | 2.3410 | 2.3410 | 2.3410 | 2.3410 | 2.3410 | - |
| 02 May 2024 | 2.3322 | 2.3322 | 2.3322 | 2.3322 | 2.3322 | - |
| 01 May 2024 | 2.3216 | 2.3216 | 2.3216 | 2.3216 | 2.3216 | - |
| 30 Apr 2024 | 2.3712 | 2.3712 | 2.3712 | 2.3712 | 2.3712 | - |
| 29 Apr 2024 | 2.3772 | 2.3772 | 2.3772 | 2.3772 | 2.3772 | - |
| 26 Apr 2024 | 2.3880 | 2.3880 | 2.3880 | 2.3880 | 2.3880 | - |
| 25 Apr 2024 | 2.3841 | 2.3841 | 2.3841 | 2.3841 | 2.3841 | - |
| 24 Apr 2024 | 2.3747 | 2.3747 | 2.3747 | 2.3747 | 2.3747 | - |
| 23 Apr 2024 | 2.3820 | 2.3820 | 2.3820 | 2.3820 | 2.3820 | - |
| 22 Apr 2024 | 2.3661 | 2.3661 | 2.3661 | 2.3661 | 2.3661 | - |
| 19 Apr 2024 | 2.3622 | 2.3622 | 2.3622 | 2.3622 | 2.3622 | - |
| 18 Apr 2024 | 2.3638 | 2.3638 | 2.3638 | 2.3638 | 2.3638 | - |
| 17 Apr 2024 | 2.3799 | 2.3799 | 2.3799 | 2.3799 | 2.3799 | - |
| 16 Apr 2024 | 2.4351 | 2.4351 | 2.4351 | 2.4351 | 2.4351 | - |
| 15 Apr 2024 | 2.4336 | 2.4336 | 2.4336 | 2.4336 | 2.4336 | - |
| 12 Apr 2024 | 2.4414 | 2.4414 | 2.4414 | 2.4414 | 2.4414 | - |
| 11 Apr 2024 | 2.4212 | 2.4212 | 2.4212 | 2.4212 | 2.4212 | - |
| 10 Apr 2024 | 2.4361 | 2.4436 | 2.4361 | 2.4361 | 2.4361 | 2 |
| 09 Apr 2024 | 2.4146 | 2.4146 | 2.4146 | 2.4146 | 2.4146 | - |
| 08 Apr 2024 | 2.4360 | 2.4360 | 2.4360 | 2.4360 | 2.4360 | - |
| 05 Apr 2024 | 2.4399 | 2.4399 | 2.4399 | 2.4399 | 2.4399 | - |
| 04 Apr 2024 | 2.4429 | 2.4429 | 2.4429 | 2.4429 | 2.4429 | - |
| 03 Apr 2024 | 2.4360 | 2.4360 | 2.4360 | 2.4360 | 2.4360 | - |
| 02 Apr 2024 | 2.4277 | 2.4277 | 2.4277 | 2.4277 | 2.4277 | 10 |
| 01 Apr 2024 | 2.3991 | 2.3991 | 2.3991 | 2.3991 | 2.3991 | - |
| 28 Mar 2024 | 2.3929 | 2.3929 | 2.3929 | 2.3929 | 2.3929 | - |
| 27 Mar 2024 | 2.3722 | 2.3722 | 2.3722 | 2.3722 | 2.3722 | - |
| 26 Mar 2024 | 2.3617 | 2.3617 | 2.3617 | 2.3617 | 2.3617 | - |
| 25 Mar 2024 | 2.3802 | 2.3802 | 2.3802 | 2.3802 | 2.3802 | - |
| 22 Mar 2024 | 2.3556 | 2.3556 | 2.3556 | 2.3556 | 2.3556 | - |
| 21 Mar 2024 | 2.3736 | 2.3736 | 2.3736 | 2.3736 | 2.3736 | - |
| 20 Mar 2024 | 2.3819 | 2.3819 | 2.3819 | 2.3819 | 2.3819 | - |
| 19 Mar 2024 | 2.4032 | 2.4032 | 2.4032 | 2.4032 | 2.4032 | - |
| 18 Mar 2024 | 2.4109 | 2.4109 | 2.4109 | 2.4109 | 2.4109 | 2 |
| 15 Mar 2024 | 2.3886 | 2.3886 | 2.3886 | 2.3886 | 2.3886 | - |
| 14 Mar 2024 | 2.3834 | 2.3834 | 2.3834 | 2.3834 | 2.3834 | 73 |
| 13 Mar 2024 | 2.3661 | 2.3661 | 2.3661 | 2.3661 | 2.3661 | - |
| 12 Mar 2024 | 2.3279 | 2.3279 | 2.3279 | 2.3279 | 2.3279 | - |
| 11 Mar 2024 | 2.3393 | 2.3393 | 2.3393 | 2.3393 | 2.3393 | - |
| 08 Mar 2024 | 2.3174 | 2.3174 | 2.3174 | 2.3174 | 2.3174 | - |
| 07 Mar 2024 | 2.3355 | 2.3355 | 2.3355 | 2.3355 | 2.3355 | - |
| 06 Mar 2024 | 2.3304 | 2.3304 | 2.3304 | 2.3304 | 2.3304 | - |
| 05 Mar 2024 | 2.3040 | 2.3040 | 2.3040 | 2.3040 | 2.3040 | - |
| 04 Mar 2024 | 2.3199 | 2.3199 | 2.3199 | 2.3199 | 2.3199 | - |
| 01 Mar 2024 | 2.3365 | 2.3365 | 2.3365 | 2.3365 | 2.3365 | - |
| 29 Feb 2024 | 2.3199 | 2.3199 | 2.3199 | 2.3199 | 2.3199 | - |
| 28 Feb 2024 | 2.3143 | 2.3175 | 2.3143 | 2.3158 | 2.3158 | 21 |
| 27 Feb 2024 | 2.3322 | 2.3322 | 2.3322 | 2.3322 | 2.3322 | - |
| 26 Feb 2024 | 2.3305 | 2.3305 | 2.3305 | 2.3305 | 2.3305 | - |
| 23 Feb 2024 | 2.3040 | 2.3040 | 2.3040 | 2.3040 | 2.3040 | - |
| 22 Feb 2024 | 2.3275 | 2.3275 | 2.3275 | 2.3275 | 2.3275 | - |
| 21 Feb 2024 | 2.3170 | 2.3170 | 2.3170 | 2.3170 | 2.3170 | - |
| 20 Feb 2024 | 2.3123 | 2.3123 | 2.3123 | 2.3123 | 2.3123 | - |
| 16 Feb 2024 | 2.3217 | 2.3488 | 2.3217 | 2.3488 | 2.3488 | 8 |
| 15 Feb 2024 | 2.3341 | 2.3341 | 2.3341 | 2.3341 | 2.3341 | 1 |
| 14 Feb 2024 | 2.3187 | 2.3187 | 2.3187 | 2.3187 | 2.3187 | - |
| 13 Feb 2024 | 2.3454 | 2.3454 | 2.3454 | 2.3454 | 2.3454 | - |
| 12 Feb 2024 | 2.3404 | 2.3404 | 2.3404 | 2.3404 | 2.3404 | 11 |
| 09 Feb 2024 | 2.3549 | 2.3549 | 2.3549 | 2.3549 | 2.3549 | - |
| 08 Feb 2024 | 2.3363 | 2.3363 | 2.3363 | 2.3363 | 2.3363 | 25 |
| 07 Feb 2024 | 2.3209 | 2.3209 | 2.3209 | 2.3209 | 2.3209 | - |
| 06 Feb 2024 | 2.3055 | 2.3055 | 2.3055 | 2.3055 | 2.3055 | - |
| 05 Feb 2024 | 2.3040 | 2.3040 | 2.3040 | 2.3040 | 2.3040 | - |
| 02 Feb 2024 | 2.2751 | 2.2751 | 2.2751 | 2.2751 | 2.2751 | - |
| 01 Feb 2024 | 2.2964 | 2.2964 | 2.2964 | 2.2964 | 2.2964 | - |
| 31 Jan 2024 | 2.3341 | 2.3341 | 2.3341 | 2.3341 | 2.3341 | - |
| 30 Jan 2024 | 2.3567 | 2.3567 | 2.3567 | 2.3567 | 2.3567 | - |
| 29 Jan 2024 | 2.3416 | 2.3416 | 2.3416 | 2.3416 | 2.3416 | - |
| 26 Jan 2024 | 2.3644 | 2.3644 | 2.3644 | 2.3644 | 2.3644 | - |
| 25 Jan 2024 | 2.3469 | 2.3469 | 2.3469 | 2.3469 | 2.3469 | - |
| *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.