U.S. markets close in 50 minutes

Heating Oil Aug 24 (HOQ24.NYM)

NY Mercantile - NY Mercantile Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
2.5488+0.0224 (+0.89%)
A partir del 03:00PM EDT. Mercado abierto.
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 jun 20242.52812.57382.52502.54882.548849,407
25 jun 20242.54182.55602.51992.52642.526456,444
24 jun 20242.50402.54372.49022.53832.538356,444
21 jun 20242.54192.56022.50272.51012.510163,218
20 jun 20242.54412.56442.53172.53872.538768,777
19 jun 2024------
18 jun 20242.51072.54612.48342.53582.535863,518
17 jun 20242.48392.51112.47142.49832.498360,862
14 jun 20242.49192.54452.48182.48392.483972,326
13 jun 20242.45112.49922.43882.49672.496757,167
12 jun 20242.44792.48412.43772.45532.455353,093
11 jun 20242.44002.45712.41382.43682.436840,338
10 jun 20242.37312.43962.37272.42932.429337,347
07 jun 20242.37832.39052.36242.36842.368426,092
06 jun 20242.33002.37702.32082.37412.374132,452
05 jun 20242.30162.33172.29832.31982.319847,636
04 jun 20242.31452.31912.28172.30542.305452,827
03 jun 20242.40302.42012.31162.32182.321860,457
31 may 20242.40992.43322.39152.40362.403631,900
30 may 20242.47072.47212.40872.41272.412741,563
29 may 20242.51292.52532.46662.47392.473936,106
28 may 20242.44932.51132.44592.49752.497524,798
24 may 20242.44762.46182.42232.44542.445418,221
23 may 20242.45352.49832.43292.44412.444126,081
22 may 20242.48882.49352.45182.46032.460321,416
21 may 20242.51212.51402.47412.49212.492115,013
20 may 20242.51792.53262.49022.51652.516517,067
17 may 20242.48342.51912.48262.51432.514321,524
16 may 20242.46052.48682.45042.47542.475415,523
15 may 20242.45792.46872.41002.45462.454617,514
14 may 20242.47162.47792.43462.44992.449920,312
13 may 20242.46092.49562.45412.47002.470018,967
10 may 20242.50922.52522.46232.46492.464915,150
09 may 20242.50692.53112.49592.50332.503316,945
08 may 20242.48542.51122.45432.50022.500218,798
07 may 20242.49652.50672.45602.49242.492416,901
06 may 20242.47682.50152.46552.48712.487112,138
03 may 20242.48022.48802.45792.47082.470816,297
02 may 20242.48092.50022.45292.47062.470625,891
01 may 20242.53302.54962.47292.47732.477325,457
30 abr 20242.56512.58822.51192.54772.547719,007
29 abr 20242.57582.59972.56002.56482.564811,926
26 abr 20242.58452.61212.57742.58112.581114,510
25 abr 20242.57372.59762.54572.57772.577718,140
24 abr 20242.59472.60552.56112.57602.576014,675
23 abr 20242.58562.60522.54512.59902.599015,622
22 abr 20242.56592.58872.52872.58022.580212,995
19 abr 20242.56032.66402.53852.56602.566023,416
18 abr 20242.59772.60152.55122.55942.559419,110
17 abr 20242.67202.67202.58442.59172.591720,656
16 abr 20242.67892.68182.64262.66632.666316,466
15 abr 20242.68892.69992.62632.66442.66448,530
12 abr 20242.67252.73102.67112.68562.68569,069
11 abr 20242.70742.71582.65522.66462.664612,919
10 abr 20242.67042.70982.65332.70082.700812,993
09 abr 20242.71632.72622.66982.67292.67299,976
08 abr 20242.72312.72982.68392.71292.712910,931
05 abr 20242.73512.76592.72922.74672.746712,534
04 abr 20242.71362.74302.68382.72652.72659,940
03 abr 20242.70292.74152.69932.71392.713914,511
02 abr 20242.63312.70642.63312.69382.693816,255
01 abr 20242.61602.63562.58282.62532.62538,886
28 mar 20242.59402.62332.58482.61792.61799,621
27 mar 20242.58302.59992.57002.59482.59487,528
26 mar 20242.63822.63942.59002.59992.59997,822
25 mar 20242.61512.64832.60172.63272.63274,532
22 mar 20242.61012.63102.59812.60322.60327,732
21 mar 20242.64462.64462.59732.62202.62207,703
20 mar 20242.68002.68082.62412.63922.63926,953
19 mar 20242.68822.69322.67842.68752.68756,433
18 mar 20242.65402.70212.65402.70132.70135,675
15 mar 20242.63272.65162.61362.64522.64524,898
14 mar 20242.60882.64162.60882.63962.63965,886
13 mar 20242.54672.61002.54672.60522.60527,692
12 mar 20242.54732.56892.52492.53702.53704,699
11 mar 20242.52002.55702.50102.55012.55013,955
08 mar 20242.57332.57852.51312.53092.53093,591
07 mar 20242.53812.57492.52862.56222.56224,550
06 mar 20242.51112.56522.50532.54742.54745,304
05 mar 20242.54002.54912.50732.51072.51076,684
04 mar 20242.57232.57372.52992.54222.54224,682
01 mar 20242.52902.58092.52732.56812.56815,466
29 feb 20242.51382.55002.49282.53152.53154,180
28 feb 20242.54882.55812.50482.52272.52274,894
27 feb 20242.54802.57302.53832.56192.56192,424
26 feb 20242.49832.56342.49832.55292.55292,728
23 feb 20242.54232.54232.49442.50842.50845,556
22 feb 20242.54502.55042.50022.54922.54923,211
21 feb 20242.53532.53532.51412.52832.52834,920
20 feb 20242.55992.58102.52422.52602.52604,073
16 feb 20242.56322.58122.54322.58062.58063,438
15 feb 20242.56382.60522.55052.58372.58376,485
14 feb 20242.62832.63702.57112.57592.57594,743
13 feb 20242.63502.64712.61612.63032.63035,238
12 feb 20242.61872.63102.60122.62602.62605,497
09 feb 20242.59972.63252.59222.63222.63225,045
08 feb 20242.54962.60502.54962.60082.60085,062
07 feb 20242.53462.55352.52962.55232.55233,476
06 feb 20242.50302.52942.50262.51842.51843,076
05 feb 20242.48702.50692.45972.50412.50411,817
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...