Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,143.52 +4,105.41 (+6.95%) CMC Crypto 200
1,363.67 +86.69 (+6.80%)
Heating Oil Oct 24 (HOV24.NYM)
NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
As of 04:59PM EDT. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 2.5001 | 2.5078 | 2.4800 | 2.4907 | 2.4907 | 9,180 |
| 02 May 2024 | 2.5021 | 2.5175 | 2.4754 | 2.4913 | 2.4913 | 13,121 |
| 01 May 2024 | 2.5506 | 2.5627 | 2.4904 | 2.4949 | 2.4949 | 13,121 |
| 30 Apr 2024 | 2.5793 | 2.5999 | 2.5285 | 2.5631 | 2.5631 | 8,344 |
| 29 Apr 2024 | 2.5891 | 2.6109 | 2.5746 | 2.5787 | 2.5787 | 6,041 |
| 26 Apr 2024 | 2.5986 | 2.6244 | 2.5910 | 2.5948 | 2.5948 | 6,562 |
| 25 Apr 2024 | 2.5855 | 2.6075 | 2.5597 | 2.5908 | 2.5908 | 7,114 |
| 24 Apr 2024 | 2.6052 | 2.6125 | 2.5741 | 2.5883 | 2.5883 | 6,582 |
| 23 Apr 2024 | 2.5965 | 2.6121 | 2.5547 | 2.6078 | 2.6078 | 6,760 |
| 22 Apr 2024 | 2.5727 | 2.5930 | 2.5400 | 2.5882 | 2.5882 | 8,848 |
| 19 Apr 2024 | 2.5666 | 2.6695 | 2.5493 | 2.5753 | 2.5753 | 13,878 |
| 18 Apr 2024 | 2.6035 | 2.6036 | 2.5581 | 2.5695 | 2.5695 | 12,667 |
| 17 Apr 2024 | 2.6601 | 2.6676 | 2.5881 | 2.5958 | 2.5958 | 6,195 |
| 16 Apr 2024 | 2.6768 | 2.6784 | 2.6478 | 2.6680 | 2.6680 | 7,786 |
| 15 Apr 2024 | 2.6900 | 2.6982 | 2.6316 | 2.6681 | 2.6681 | 4,364 |
| 12 Apr 2024 | 2.6882 | 2.7297 | 2.6832 | 2.6875 | 2.6875 | 3,919 |
| 11 Apr 2024 | 2.7104 | 2.7121 | 2.6597 | 2.6679 | 2.6679 | 7,328 |
| 10 Apr 2024 | 2.6683 | 2.7087 | 2.6567 | 2.7014 | 2.7014 | 5,318 |
| 09 Apr 2024 | 2.7102 | 2.7244 | 2.6720 | 2.6751 | 2.6751 | 5,117 |
| 08 Apr 2024 | 2.7100 | 2.7276 | 2.6830 | 2.7125 | 2.7125 | 3,743 |
| 05 Apr 2024 | 2.7308 | 2.7594 | 2.7256 | 2.7416 | 2.7416 | 7,216 |
| 04 Apr 2024 | 2.7138 | 2.7369 | 2.6846 | 2.7238 | 2.7238 | 4,668 |
| 03 Apr 2024 | 2.7009 | 2.7333 | 2.6998 | 2.7129 | 2.7129 | 6,717 |
| 02 Apr 2024 | 2.6361 | 2.7023 | 2.6360 | 2.6914 | 2.6914 | 10,099 |
| 01 Apr 2024 | 2.6153 | 2.6365 | 2.5859 | 2.6276 | 2.6276 | 7,189 |
| 28 Mar 2024 | 2.5983 | 2.6230 | 2.5887 | 2.6189 | 2.6189 | 4,488 |
| 27 Mar 2024 | 2.5859 | 2.5993 | 2.5801 | 2.5969 | 2.5969 | 3,053 |
| 26 Mar 2024 | 2.6251 | 2.6273 | 2.5950 | 2.6000 | 2.6000 | 4,448 |
| 25 Mar 2024 | 2.6126 | 2.6449 | 2.6000 | 2.6294 | 2.6294 | 3,687 |
| 22 Mar 2024 | 2.6066 | 2.6260 | 2.5960 | 2.6015 | 2.6015 | 3,551 |
| 21 Mar 2024 | 2.6430 | 2.6430 | 2.5966 | 2.6205 | 2.6205 | 2,820 |
| 20 Mar 2024 | 2.6351 | 2.6452 | 2.6230 | 2.6353 | 2.6353 | 3,070 |
| 19 Mar 2024 | 2.6740 | 2.6849 | 2.6700 | 2.6780 | 2.6780 | 3,030 |
| 18 Mar 2024 | 2.6509 | 2.6913 | 2.6509 | 2.6911 | 2.6911 | 3,077 |
| 15 Mar 2024 | 2.6315 | 2.6459 | 2.6129 | 2.6403 | 2.6403 | 1,758 |
| 14 Mar 2024 | 2.6185 | 2.6353 | 2.6126 | 2.6353 | 2.6353 | 3,195 |
| 13 Mar 2024 | 2.5520 | 2.6058 | 2.5520 | 2.6015 | 2.6015 | 1,821 |
| 12 Mar 2024 | 2.5599 | 2.5599 | 2.5294 | 2.5376 | 2.5376 | 1,770 |
| 11 Mar 2024 | 2.5224 | 2.5565 | 2.5034 | 2.5502 | 2.5502 | 1,810 |
| 08 Mar 2024 | 2.5708 | 2.5773 | 2.5150 | 2.5307 | 2.5307 | 2,247 |
| 07 Mar 2024 | 2.5354 | 2.5749 | 2.5289 | 2.5612 | 2.5612 | 1,996 |
| 06 Mar 2024 | 2.5100 | 2.5662 | 2.5100 | 2.5483 | 2.5483 | 2,397 |
| 05 Mar 2024 | 2.5362 | 2.5396 | 2.5084 | 2.5138 | 2.5138 | 3,862 |
| 04 Mar 2024 | 2.5612 | 2.5612 | 2.5276 | 2.5396 | 2.5396 | 1,860 |
| 01 Mar 2024 | 2.5406 | 2.5709 | 2.5327 | 2.5616 | 2.5616 | 1,735 |
| 29 Feb 2024 | 2.5058 | 2.5426 | 2.4940 | 2.5262 | 2.5262 | 2,194 |
| 28 Feb 2024 | 2.5297 | 2.5530 | 2.5057 | 2.5205 | 2.5205 | 2,210 |
| 27 Feb 2024 | 2.5371 | 2.5623 | 2.5333 | 2.5564 | 2.5564 | 1,470 |
| 26 Feb 2024 | 2.5021 | 2.5567 | 2.5021 | 2.5471 | 2.5471 | 969 |
| 23 Feb 2024 | 2.5379 | 2.5379 | 2.4923 | 2.5050 | 2.5050 | 2,195 |
| 22 Feb 2024 | 2.5392 | 2.5415 | 2.4963 | 2.5403 | 2.5403 | 1,570 |
| 21 Feb 2024 | 2.5306 | 2.5306 | 2.5102 | 2.5242 | 2.5242 | 1,364 |
| 20 Feb 2024 | 2.5662 | 2.5690 | 2.5206 | 2.5223 | 2.5223 | 2,346 |
| 16 Feb 2024 | 2.5389 | 2.5715 | 2.5344 | 2.5715 | 2.5715 | 2,187 |
| 15 Feb 2024 | 2.5506 | 2.5910 | 2.5429 | 2.5713 | 2.5713 | 3,657 |
| 14 Feb 2024 | 2.6109 | 2.6225 | 2.5594 | 2.5633 | 2.5633 | 2,707 |
| 13 Feb 2024 | 2.6174 | 2.6272 | 2.6130 | 2.6154 | 2.6154 | 2,196 |
| 12 Feb 2024 | 2.5953 | 2.6190 | 2.5953 | 2.6151 | 2.6151 | 1,984 |
| 09 Feb 2024 | 2.5883 | 2.6236 | 2.5842 | 2.6224 | 2.6224 | 2,218 |
| 08 Feb 2024 | 2.5513 | 2.5959 | 2.5512 | 2.5930 | 2.5930 | 2,153 |
| 07 Feb 2024 | 2.5244 | 2.5492 | 2.5193 | 2.5485 | 2.5485 | 1,913 |
| 06 Feb 2024 | 2.5090 | 2.5268 | 2.5020 | 2.5181 | 2.5181 | 1,340 |
| 05 Feb 2024 | 2.4935 | 2.5075 | 2.4679 | 2.5061 | 2.5061 | 1,985 |
| 02 Feb 2024 | 2.4907 | 2.4907 | 2.4575 | 2.4708 | 2.4708 | 2,673 |
| 01 Feb 2024 | 2.5523 | 2.5708 | 2.4945 | 2.5060 | 2.5060 | 1,827 |
| 31 Jan 2024 | 2.5593 | 2.5712 | 2.5411 | 2.5497 | 2.5497 | 1,801 |
| 30 Jan 2024 | 2.5444 | 2.5722 | 2.5244 | 2.5686 | 2.5686 | 1,965 |
| 29 Jan 2024 | 2.5800 | 2.5842 | 2.5350 | 2.5471 | 2.5471 | 2,488 |
| 26 Jan 2024 | 2.5305 | 2.5742 | 2.5147 | 2.5677 | 2.5677 | 3,578 |
| 25 Jan 2024 | 2.5229 | 2.5450 | 2.5229 | 2.5426 | 2.5426 | 2,664 |
| 24 Jan 2024 | 2.4782 | 2.5142 | 2.4782 | 2.4920 | 2.4920 | 888 |
| 23 Jan 2024 | 2.4795 | 2.5059 | 2.4680 | 2.4946 | 2.4946 | 1,120 |
| 22 Jan 2024 | 2.4608 | 2.5056 | 2.4608 | 2.4982 | 2.4982 | 1,070 |
| 19 Jan 2024 | 2.4825 | 2.4932 | 2.4599 | 2.4627 | 2.4627 | 700 |
| 18 Jan 2024 | 2.4470 | 2.4798 | 2.4390 | 2.4798 | 2.4798 | 766 |
| 17 Jan 2024 | 2.4305 | 2.4523 | 2.4158 | 2.4523 | 2.4523 | 851 |
| 16 Jan 2024 | 2.4410 | 2.4819 | 2.4379 | 2.4492 | 2.4492 | 1,626 |
| 12 Jan 2024 | 2.5052 | 2.5110 | 2.4563 | 2.4585 | 2.4585 | 1,456 |
| 11 Jan 2024 | 2.4550 | 2.4727 | 2.4479 | 2.4479 | 2.4479 | 708 |
| 10 Jan 2024 | 2.4611 | 2.4611 | 2.4086 | 2.4138 | 2.4138 | 494 |
| 09 Jan 2024 | 2.4274 | 2.4495 | 2.4155 | 2.4397 | 2.4397 | 831 |
| 08 Jan 2024 | 2.4451 | 2.4451 | 2.3803 | 2.4047 | 2.4047 | 688 |
| 05 Jan 2024 | 2.4370 | 2.4619 | 2.4350 | 2.4513 | 2.4513 | 451 |
| 04 Jan 2024 | 2.4620 | 2.4623 | 2.4121 | 2.4322 | 2.4322 | 759 |
| 03 Jan 2024 | 2.4272 | 2.4630 | 2.4256 | 2.4522 | 2.4522 | 1,216 |
| 02 Jan 2024 | 2.4452 | 2.4452 | 2.3850 | 2.3911 | 2.3911 | 1,056 |
| 29 Dec 2023 | 2.4041 | 2.4277 | 2.3997 | 2.3997 | 2.3997 | 634 |
| 28 Dec 2023 | 2.4475 | 2.4592 | 2.4117 | 2.4123 | 2.4123 | 377 |
| 27 Dec 2023 | 2.4981 | 2.5089 | 2.4667 | 2.4667 | 2.4667 | 278 |
| 26 Dec 2023 | 2.4772 | 2.5174 | 2.4699 | 2.4981 | 2.4981 | 80 |
| 22 Dec 2023 | 2.5251 | 2.5251 | 2.4750 | 2.4752 | 2.4752 | 307 |
| 21 Dec 2023 | 2.5033 | 2.5110 | 2.4848 | 2.5037 | 2.5037 | 343 |
| 20 Dec 2023 | 2.5510 | 2.5557 | 2.5139 | 2.5223 | 2.5223 | 319 |
| 19 Dec 2023 | 2.5075 | 2.5355 | 2.4925 | 2.5278 | 2.5278 | 397 |
| 18 Dec 2023 | 2.4808 | 2.5451 | 2.4610 | 2.5041 | 2.5041 | 358 |
| 15 Dec 2023 | 2.4673 | 2.4795 | 2.4367 | 2.4657 | 2.4657 | 415 |
| 14 Dec 2023 | 2.4485 | 2.4717 | 2.4485 | 2.4606 | 2.4606 | 659 |
| 13 Dec 2023 | 2.3850 | 2.4151 | 2.3700 | 2.4136 | 2.4136 | 773 |
| 12 Dec 2023 | 2.4111 | 2.4111 | 2.3806 | 2.3836 | 2.3836 | 795 |
| 11 Dec 2023 | 2.4543 | 2.4595 | 2.4470 | 2.4524 | 2.4524 | 447 |
| *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.