Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
63,917.69 +1,670.40 (+2.68%) CMC Crypto 200
1,371.97 +59.34 (+4.52%)
Natural Gas Jul 28 (NGN28.NYM)
NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
At close: 10:44AM EDT
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 3.7530 | 3.7530 | 3.7530 | 3.7530 | 3.7530 | - |
| 18 Apr 2024 | 3.7530 | 3.7530 | 3.7530 | 3.7530 | 3.7530 | - |
| 17 Apr 2024 | 3.7660 | 3.7660 | 3.7660 | 3.7660 | 3.7660 | - |
| 16 Apr 2024 | 3.8050 | 3.8050 | 3.8050 | 3.8050 | 3.8050 | - |
| 15 Apr 2024 | 3.7720 | 3.7720 | 3.7720 | 3.7720 | 3.7720 | - |
| 12 Apr 2024 | 3.7280 | 3.7280 | 3.7280 | 3.7280 | 3.7280 | - |
| 11 Apr 2024 | 3.6840 | 3.6840 | 3.6840 | 3.6840 | 3.6840 | - |
| 10 Apr 2024 | 3.5990 | 3.5990 | 3.5990 | 3.5990 | 3.5990 | - |
| 09 Apr 2024 | 3.5730 | 3.5730 | 3.5730 | 3.5730 | 3.5730 | - |
| 08 Apr 2024 | 3.5980 | 3.5980 | 3.5870 | 3.5870 | 3.5870 | 1 |
| 05 Apr 2024 | 3.5930 | 3.5930 | 3.5930 | 3.5930 | 3.5930 | - |
| 04 Apr 2024 | 3.5860 | 3.5860 | 3.5860 | 3.5860 | 3.5860 | - |
| 03 Apr 2024 | 3.5880 | 3.5880 | 3.5880 | 3.5880 | 3.5880 | - |
| 02 Apr 2024 | 3.6220 | 3.6220 | 3.6220 | 3.6220 | 3.6220 | - |
| 01 Apr 2024 | 3.5730 | 3.5730 | 3.5730 | 3.5730 | 3.5730 | - |
| 28 Mar 2024 | 3.5560 | 3.5560 | 3.5560 | 3.5560 | 3.5560 | - |
| 27 Mar 2024 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 1 |
| 26 Mar 2024 | 3.5450 | 3.5450 | 3.5450 | 3.5450 | 3.5450 | - |
| 25 Mar 2024 | 3.5080 | 3.5080 | 3.5080 | 3.5080 | 3.5080 | - |
| 22 Mar 2024 | 3.5760 | 3.5760 | 3.5760 | 3.5760 | 3.5760 | - |
| 21 Mar 2024 | 3.5340 | 3.5340 | 3.5340 | 3.5340 | 3.5340 | - |
| 20 Mar 2024 | 3.5360 | 3.5360 | 3.5360 | 3.5360 | 3.5360 | - |
| 19 Mar 2024 | 3.5570 | 3.5570 | 3.5570 | 3.5570 | 3.5570 | - |
| 18 Mar 2024 | 3.5390 | 3.5390 | 3.5390 | 3.5390 | 3.5390 | - |
| 15 Mar 2024 | 3.5410 | 3.5410 | 3.5410 | 3.5410 | 3.5410 | 1 |
| 14 Mar 2024 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | - |
| 13 Mar 2024 | 3.5450 | 3.5450 | 3.5450 | 3.5450 | 3.5450 | - |
| 12 Mar 2024 | 3.5480 | 3.5480 | 3.5480 | 3.5480 | 3.5480 | - |
| 11 Mar 2024 | 3.5670 | 3.5670 | 3.5670 | 3.5670 | 3.5670 | - |
| 08 Mar 2024 | 3.5510 | 3.5510 | 3.5510 | 3.5510 | 3.5510 | - |
| 07 Mar 2024 | 3.5090 | 3.5090 | 3.5090 | 3.5090 | 3.5090 | - |
| 06 Mar 2024 | 3.5050 | 3.5050 | 3.5050 | 3.5050 | 3.5050 | - |
| 05 Mar 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| 04 Mar 2024 | 3.4840 | 3.4840 | 3.4840 | 3.4840 | 3.4840 | - |
| 01 Mar 2024 | 3.4820 | 3.4820 | 3.4820 | 3.4820 | 3.4820 | - |
| 29 Feb 2024 | 3.5050 | 3.5050 | 3.5050 | 3.5050 | 3.5050 | 1 |
| 28 Feb 2024 | 3.5010 | 3.5010 | 3.5010 | 3.5010 | 3.5010 | - |
| 27 Feb 2024 | 3.4810 | 3.4810 | 3.4810 | 3.4810 | 3.4810 | - |
| 26 Feb 2024 | 3.4770 | 3.4770 | 3.4770 | 3.4770 | 3.4770 | - |
| 23 Feb 2024 | 3.4730 | 3.4730 | 3.4730 | 3.4730 | 3.4730 | - |
| 22 Feb 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
| 21 Feb 2024 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | - |
| 20 Feb 2024 | 3.4230 | 3.4230 | 3.4230 | 3.4230 | 3.4230 | - |
| 16 Feb 2024 | 3.4330 | 3.4330 | 3.4330 | 3.4330 | 3.4330 | - |
| 15 Feb 2024 | 3.4530 | 3.4530 | 3.4530 | 3.4530 | 3.4530 | - |
| 14 Feb 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | - |
| 13 Feb 2024 | 3.5080 | 3.5080 | 3.5080 | 3.5080 | 3.5080 | - |
| 12 Feb 2024 | 3.4670 | 3.4670 | 3.4670 | 3.4670 | 3.4670 | - |
| 09 Feb 2024 | 3.4860 | 3.4860 | 3.4860 | 3.4860 | 3.4860 | - |
| 08 Feb 2024 | 3.4870 | 3.4870 | 3.4870 | 3.4870 | 3.4870 | - |
| 07 Feb 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| 06 Feb 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| 05 Feb 2024 | 3.5180 | 3.5180 | 3.5180 | 3.5180 | 3.5180 | - |
| 02 Feb 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | - |
| 01 Feb 2024 | 3.4570 | 3.4570 | 3.4570 | 3.4570 | 3.4570 | - |
| 31 Jan 2024 | 3.4620 | 3.4620 | 3.4620 | 3.4620 | 3.4620 | - |
| 30 Jan 2024 | 3.4340 | 3.4340 | 3.4340 | 3.4340 | 3.4340 | - |
| 29 Jan 2024 | 3.4550 | 3.4550 | 3.4550 | 3.4550 | 3.4550 | - |
| 26 Jan 2024 | 3.4740 | 3.4740 | 3.4740 | 3.4740 | 3.4740 | - |
| 25 Jan 2024 | 3.4560 | 3.4560 | 3.4560 | 3.4560 | 3.4560 | - |
| 24 Jan 2024 | 3.5560 | 3.5560 | 3.5560 | 3.5560 | 3.5560 | - |
| 23 Jan 2024 | 3.5780 | 3.5780 | 3.5780 | 3.5780 | 3.5780 | - |
| 22 Jan 2024 | 3.4650 | 3.4650 | 3.4650 | 3.4650 | 3.4650 | - |
| 19 Jan 2024 | 3.5360 | 3.5360 | 3.5360 | 3.5360 | 3.5360 | - |
| 18 Jan 2024 | 3.5930 | 3.5930 | 3.5930 | 3.5930 | 3.5930 | - |
| 17 Jan 2024 | 3.5930 | 3.5930 | 3.5930 | 3.5930 | 3.5930 | - |
| 16 Jan 2024 | 3.5520 | 3.5520 | 3.5520 | 3.5520 | 3.5520 | - |
| 12 Jan 2024 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | - |
| 11 Jan 2024 | 3.5740 | 3.5740 | 3.5740 | 3.5740 | 3.5740 | - |
| 10 Jan 2024 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | - |
| 09 Jan 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | - |
| 08 Jan 2024 | 3.6050 | 3.6050 | 3.6050 | 3.6050 | 3.6050 | - |
| 05 Jan 2024 | 3.5950 | 3.5950 | 3.5950 | 3.5950 | 3.5950 | - |
| 04 Jan 2024 | 3.5310 | 3.5310 | 3.5310 | 3.5310 | 3.5310 | - |
| 03 Jan 2024 | 3.5530 | 3.5530 | 3.5530 | 3.5530 | 3.5530 | - |
| 02 Jan 2024 | 3.5220 | 3.5220 | 3.5220 | 3.5220 | 3.5220 | - |
| 29 Dec 2023 | 3.5310 | 3.5310 | 3.5310 | 3.5310 | 3.5310 | - |
| 28 Dec 2023 | 3.4960 | 3.4960 | 3.4960 | 3.4960 | 3.4960 | - |
| 27 Dec 2023 | 3.4780 | 3.4780 | 3.4780 | 3.4780 | 3.4780 | - |
| 26 Dec 2023 | 3.4590 | 3.4590 | 3.4590 | 3.4590 | 3.4590 | - |
| 22 Dec 2023 | 3.5010 | 3.5010 | 3.5010 | 3.5010 | 3.5010 | - |
| 21 Dec 2023 | 3.5420 | 3.5420 | 3.5420 | 3.5420 | 3.5420 | - |
| 20 Dec 2023 | 3.6030 | 3.6030 | 3.6030 | 3.6030 | 3.6030 | - |
| 19 Dec 2023 | 3.5520 | 3.5520 | 3.5520 | 3.5520 | 3.5520 | - |
| 18 Dec 2023 | 3.5870 | 3.5870 | 3.5870 | 3.5870 | 3.5870 | - |
| 15 Dec 2023 | 3.5950 | 3.5950 | 3.5950 | 3.5950 | 3.5950 | - |
| 14 Dec 2023 | 3.5490 | 3.5490 | 3.5490 | 3.5490 | 3.5490 | - |
| 13 Dec 2023 | 3.4750 | 3.4750 | 3.4750 | 3.4750 | 3.4750 | - |
| 12 Dec 2023 | 3.4340 | 3.4340 | 3.4340 | 3.4340 | 3.4340 | - |
| 11 Dec 2023 | 3.3950 | 3.3950 | 3.3950 | 3.3950 | 3.3950 | - |
| 08 Dec 2023 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| 07 Dec 2023 | 3.4140 | 3.4140 | 3.4140 | 3.4140 | 3.4140 | - |
| 06 Dec 2023 | 3.4150 | 3.4150 | 3.4150 | 3.4150 | 3.4150 | - |
| 05 Dec 2023 | 3.5500 | 3.5500 | 3.5190 | 3.5190 | 3.5190 | 1 |
| 04 Dec 2023 | 3.5540 | 3.5540 | 3.5540 | 3.5540 | 3.5540 | - |
| 01 Dec 2023 | 3.5880 | 3.5880 | 3.5880 | 3.5880 | 3.5880 | - |
| 30 Nov 2023 | 3.5720 | 3.5720 | 3.5720 | 3.5720 | 3.5720 | - |
| 29 Nov 2023 | 3.5960 | 3.5960 | 3.5960 | 3.5960 | 3.5960 | - |
| 28 Nov 2023 | 3.6210 | 3.6210 | 3.6210 | 3.6210 | 3.6210 | - |
| 27 Nov 2023 | 3.7110 | 3.7110 | 3.7110 | 3.7110 | 3.7110 | - |
| *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.