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
63,232.43 +3,919.65 (+6.61%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
Heating Oil Nov 24 (HOX24.NYM)
NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
At close: 04:59PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 2.5008 | 2.5083 | 2.4830 | 2.4941 | 2.4941 | 9,996 |
| 02 May 2024 | 2.5074 | 2.5161 | 2.4773 | 2.4921 | 2.4921 | 9,996 |
| 01 May 2024 | 2.5511 | 2.5602 | 2.4906 | 2.4948 | 2.4948 | 6,124 |
| 30 Apr 2024 | 2.5802 | 2.5984 | 2.5290 | 2.5627 | 2.5627 | 7,589 |
| 29 Apr 2024 | 2.5995 | 2.6086 | 2.5743 | 2.5781 | 2.5781 | 4,606 |
| 26 Apr 2024 | 2.6118 | 2.6203 | 2.5902 | 2.5944 | 2.5944 | 5,593 |
| 25 Apr 2024 | 2.5992 | 2.6016 | 2.5593 | 2.5896 | 2.5896 | 6,252 |
| 24 Apr 2024 | 2.6063 | 2.6063 | 2.5721 | 2.5861 | 2.5861 | 5,393 |
| 23 Apr 2024 | 2.5964 | 2.6063 | 2.5520 | 2.6036 | 2.6036 | 3,740 |
| 22 Apr 2024 | 2.5692 | 2.5874 | 2.5388 | 2.5841 | 2.5841 | 5,279 |
| 19 Apr 2024 | 2.5560 | 2.6647 | 2.5490 | 2.5720 | 2.5720 | 7,298 |
| 18 Apr 2024 | 2.5753 | 2.5866 | 2.5548 | 2.5661 | 2.5661 | 7,630 |
| 17 Apr 2024 | 2.6410 | 2.6477 | 2.5840 | 2.5909 | 2.5909 | 3,649 |
| 16 Apr 2024 | 2.6721 | 2.6721 | 2.6431 | 2.6625 | 2.6625 | 3,164 |
| 15 Apr 2024 | 2.6595 | 2.6693 | 2.6274 | 2.6628 | 2.6628 | 3,008 |
| 12 Apr 2024 | 2.7002 | 2.7230 | 2.6772 | 2.6813 | 2.6813 | 2,474 |
| 11 Apr 2024 | 2.6762 | 2.6838 | 2.6557 | 2.6625 | 2.6625 | 4,895 |
| 10 Apr 2024 | 2.6724 | 2.7023 | 2.6523 | 2.6956 | 2.6956 | 2,925 |
| 09 Apr 2024 | 2.7050 | 2.7128 | 2.6673 | 2.6694 | 2.6694 | 4,842 |
| 08 Apr 2024 | 2.7002 | 2.7189 | 2.6794 | 2.7050 | 2.7050 | 3,427 |
| 05 Apr 2024 | 2.7226 | 2.7492 | 2.7164 | 2.7321 | 2.7321 | 6,679 |
| 04 Apr 2024 | 2.7025 | 2.7271 | 2.6790 | 2.7163 | 2.7163 | 2,443 |
| 03 Apr 2024 | 2.6924 | 2.7245 | 2.6924 | 2.7058 | 2.7058 | 6,021 |
| 02 Apr 2024 | 2.6453 | 2.6869 | 2.6450 | 2.6839 | 2.6839 | 7,194 |
| 01 Apr 2024 | 2.5983 | 2.6309 | 2.5824 | 2.6222 | 2.6222 | 7,342 |
| 28 Mar 2024 | 2.5860 | 2.6154 | 2.5835 | 2.6137 | 2.6137 | 3,234 |
| 27 Mar 2024 | 2.5806 | 2.5948 | 2.5802 | 2.5919 | 2.5919 | 2,251 |
| 26 Mar 2024 | 2.6117 | 2.6192 | 2.5886 | 2.5937 | 2.5937 | 6,087 |
| 25 Mar 2024 | 2.6011 | 2.6358 | 2.6010 | 2.6207 | 2.6207 | 3,265 |
| 22 Mar 2024 | 2.6069 | 2.6172 | 2.5868 | 2.5929 | 2.5929 | 3,429 |
| 21 Mar 2024 | 2.6222 | 2.6222 | 2.5879 | 2.6124 | 2.6124 | 1,905 |
| 20 Mar 2024 | 2.6358 | 2.6358 | 2.6154 | 2.6264 | 2.6264 | 3,043 |
| 19 Mar 2024 | 2.6634 | 2.6722 | 2.6594 | 2.6671 | 2.6671 | 1,622 |
| 18 Mar 2024 | 2.6579 | 2.6805 | 2.6514 | 2.6794 | 2.6794 | 2,051 |
| 15 Mar 2024 | 2.6056 | 2.6362 | 2.6056 | 2.6304 | 2.6304 | 1,125 |
| 14 Mar 2024 | 2.6079 | 2.6271 | 2.6060 | 2.6260 | 2.6260 | 2,415 |
| 13 Mar 2024 | 2.5527 | 2.5965 | 2.5527 | 2.5928 | 2.5928 | 1,695 |
| 12 Mar 2024 | 2.5283 | 2.5503 | 2.5273 | 2.5303 | 2.5303 | 1,629 |
| 11 Mar 2024 | 2.5112 | 2.5507 | 2.5011 | 2.5424 | 2.5424 | 1,426 |
| 08 Mar 2024 | 2.5312 | 2.5312 | 2.5093 | 2.5231 | 2.5231 | 1,379 |
| 07 Mar 2024 | 2.5290 | 2.5669 | 2.5248 | 2.5534 | 2.5534 | 1,637 |
| 06 Mar 2024 | 2.5083 | 2.5586 | 2.5059 | 2.5408 | 2.5408 | 1,584 |
| 05 Mar 2024 | 2.5166 | 2.5261 | 2.5016 | 2.5068 | 2.5068 | 1,523 |
| 04 Mar 2024 | 2.5407 | 2.5423 | 2.5203 | 2.5312 | 2.5312 | 879 |
| 01 Mar 2024 | 2.5306 | 2.5600 | 2.5226 | 2.5517 | 2.5517 | 1,249 |
| 29 Feb 2024 | 2.5009 | 2.5324 | 2.4890 | 2.5176 | 2.5176 | 1,691 |
| 28 Feb 2024 | 2.5361 | 2.5387 | 2.5047 | 2.5131 | 2.5131 | 1,852 |
| 27 Feb 2024 | 2.5368 | 2.5485 | 2.5368 | 2.5461 | 2.5461 | 858 |
| 26 Feb 2024 | 2.4885 | 2.5447 | 2.4814 | 2.5371 | 2.5371 | 558 |
| 23 Feb 2024 | 2.5289 | 2.5289 | 2.4883 | 2.4959 | 2.4959 | 1,294 |
| 22 Feb 2024 | 2.5305 | 2.5320 | 2.4886 | 2.5308 | 2.5308 | 1,485 |
| 21 Feb 2024 | 2.5191 | 2.5208 | 2.5026 | 2.5161 | 2.5161 | 841 |
| 20 Feb 2024 | 2.5377 | 2.5564 | 2.5137 | 2.5142 | 2.5142 | 1,736 |
| 16 Feb 2024 | 2.5425 | 2.5621 | 2.5330 | 2.5621 | 2.5621 | 1,103 |
| 15 Feb 2024 | 2.5409 | 2.5785 | 2.5409 | 2.5605 | 2.5605 | 2,806 |
| 14 Feb 2024 | 2.5981 | 2.6013 | 2.5479 | 2.5517 | 2.5517 | 1,596 |
| 13 Feb 2024 | 2.6117 | 2.6131 | 2.5990 | 2.6018 | 2.6018 | 1,916 |
| 12 Feb 2024 | 2.5970 | 2.6063 | 2.5908 | 2.6031 | 2.6031 | 1,746 |
| 09 Feb 2024 | 2.5806 | 2.6128 | 2.5771 | 2.6117 | 2.6117 | 1,434 |
| 08 Feb 2024 | 2.5417 | 2.5841 | 2.5332 | 2.5840 | 2.5840 | 1,321 |
| 07 Feb 2024 | 2.5163 | 2.5415 | 2.5163 | 2.5412 | 2.5412 | 1,715 |
| 06 Feb 2024 | 2.4969 | 2.5204 | 2.4956 | 2.5119 | 2.5119 | 1,165 |
| 05 Feb 2024 | 2.4853 | 2.5010 | 2.4607 | 2.5009 | 2.5009 | 1,193 |
| 02 Feb 2024 | 2.4986 | 2.5093 | 2.4516 | 2.4653 | 2.4653 | 1,596 |
| 01 Feb 2024 | 2.5491 | 2.5610 | 2.4890 | 2.5000 | 2.5000 | 2,033 |
| 31 Jan 2024 | 2.5575 | 2.5629 | 2.5344 | 2.5423 | 2.5423 | 1,589 |
| 30 Jan 2024 | 2.5301 | 2.5685 | 2.5130 | 2.5625 | 2.5625 | 1,221 |
| 29 Jan 2024 | 2.5603 | 2.5603 | 2.5294 | 2.5415 | 2.5415 | 2,307 |
| 26 Jan 2024 | 2.5276 | 2.5695 | 2.5117 | 2.5630 | 2.5630 | 3,541 |
| 25 Jan 2024 | 2.5057 | 2.5387 | 2.5057 | 2.5387 | 2.5387 | 1,852 |
| 24 Jan 2024 | 2.4760 | 2.5130 | 2.4760 | 2.4901 | 2.4901 | 703 |
| 23 Jan 2024 | 2.4730 | 2.5031 | 2.4686 | 2.4922 | 2.4922 | 1,128 |
| 22 Jan 2024 | 2.4585 | 2.5030 | 2.4585 | 2.4959 | 2.4959 | 516 |
| 19 Jan 2024 | 2.4834 | 2.4908 | 2.4601 | 2.4601 | 2.4601 | 495 |
| 18 Jan 2024 | 2.4512 | 2.4769 | 2.4417 | 2.4769 | 2.4769 | 986 |
| 17 Jan 2024 | 2.4275 | 2.4516 | 2.4170 | 2.4498 | 2.4498 | 1,235 |
| 16 Jan 2024 | 2.4346 | 2.4682 | 2.4346 | 2.4464 | 2.4464 | 1,178 |
| 12 Jan 2024 | 2.4961 | 2.5018 | 2.4564 | 2.4564 | 2.4564 | 793 |
| 11 Jan 2024 | 2.4543 | 2.4694 | 2.4425 | 2.4443 | 2.4443 | 629 |
| 10 Jan 2024 | 2.4599 | 2.4599 | 2.4097 | 2.4112 | 2.4112 | 470 |
| 09 Jan 2024 | 2.4265 | 2.4483 | 2.4183 | 2.4362 | 2.4362 | 470 |
| 08 Jan 2024 | 2.4462 | 2.4462 | 2.3735 | 2.4024 | 2.4024 | 431 |
| 05 Jan 2024 | 2.4393 | 2.4583 | 2.4325 | 2.4477 | 2.4477 | 412 |
| 04 Jan 2024 | 2.4515 | 2.4588 | 2.4075 | 2.4297 | 2.4297 | 595 |
| 03 Jan 2024 | 2.3849 | 2.4575 | 2.3849 | 2.4492 | 2.4492 | 693 |
| 02 Jan 2024 | 2.4474 | 2.4474 | 2.3840 | 2.3896 | 2.3896 | 668 |
| 29 Dec 2023 | 2.4100 | 2.4267 | 2.3988 | 2.3988 | 2.3988 | 327 |
| 28 Dec 2023 | 2.4651 | 2.4651 | 2.4075 | 2.4116 | 2.4116 | 300 |
| 27 Dec 2023 | 2.5040 | 2.5040 | 2.4648 | 2.4649 | 2.4649 | 151 |
| 26 Dec 2023 | 2.4746 | 2.5161 | 2.4746 | 2.4951 | 2.4951 | 79 |
| 22 Dec 2023 | 2.5080 | 2.5096 | 2.4717 | 2.4724 | 2.4724 | 196 |
| 21 Dec 2023 | 2.5145 | 2.5145 | 2.4817 | 2.5006 | 2.5006 | 260 |
| 20 Dec 2023 | 2.5450 | 2.5522 | 2.5068 | 2.5188 | 2.5188 | 376 |
| 19 Dec 2023 | 2.5049 | 2.5326 | 2.4900 | 2.5246 | 2.5246 | 398 |
| 18 Dec 2023 | 2.4729 | 2.5441 | 2.4577 | 2.5014 | 2.5014 | 586 |
| 15 Dec 2023 | 2.4670 | 2.4768 | 2.4400 | 2.4645 | 2.4645 | 365 |
| 14 Dec 2023 | 2.4591 | 2.4723 | 2.4567 | 2.4606 | 2.4606 | 609 |
| 13 Dec 2023 | 2.3800 | 2.4230 | 2.3765 | 2.4146 | 2.4146 | 412 |
| 12 Dec 2023 | 2.4582 | 2.4582 | 2.3818 | 2.3846 | 2.3846 | 844 |
| 11 Dec 2023 | 2.4533 | 2.4604 | 2.4400 | 2.4511 | 2.4511 | 393 |
| *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.