U.S. markets close in 44 minutes

Heating Oil Sep 24 (HOU24.NYM)

NY Mercantile - NY Mercantile Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
2.5627+0.0209 (+0.82%)
A partir del 03:06PM 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 20242.54172.58672.54002.56272.562727,610
25 jun 20242.56172.57062.53492.54182.541829,304
24 jun 20242.52672.55932.50842.55442.554429,304
21 jun 20242.55532.57312.51942.52652.526526,226
20 jun 20242.55702.57592.54552.55232.552341,835
19 jun 2024------
18 jun 20242.54362.55922.49692.54932.549333,168
17 jun 20242.49032.52152.48312.51112.511131,652
14 jun 20242.50432.55282.49472.49582.495846,157
13 jun 20242.46862.51162.45362.50942.509436,283
12 jun 20242.46172.49772.45332.47072.470735,518
11 jun 20242.45312.47132.42962.45162.451625,791
10 jun 20242.39002.45522.39002.44452.444521,319
07 jun 20242.39592.40722.38002.38542.385416,699
06 jun 20242.35282.39462.34072.39152.391523,194
05 jun 20242.32302.35052.31942.33992.339936,955
04 jun 20242.34172.34192.30562.32552.325539,799
03 jun 20242.42192.43892.33572.34612.346147,018
31 may 20242.43012.45292.41002.42202.422030,249
30 may 20242.48252.48912.42972.43372.433731,278
29 may 20242.52682.53902.48432.49162.491626,988
28 may 20242.46272.52632.46132.51232.512319,684
24 may 20242.46062.47542.43822.46022.460214,760
23 may 20242.46332.51122.44762.45832.458318,806
22 may 20242.50512.50702.46612.47492.474913,513
21 may 20242.52542.52712.48902.50612.506115,463
20 may 20242.52912.54412.50512.52992.529914,463
17 may 20242.49732.53092.49682.52702.527018,291
16 may 20242.47562.50022.46502.48972.489712,307
15 may 20242.47282.48212.42602.46942.469413,835
14 may 20242.48702.49152.44942.46492.464920,229
13 may 20242.47402.50802.47022.48512.485115,746
10 may 20242.52092.53752.47502.47792.477914,209
09 may 20242.52202.54032.50722.51532.515316,837
08 may 20242.49672.52322.46722.51252.512517,778
07 may 20242.50522.51962.46942.50562.505616,112
06 may 20242.48352.51382.47822.50012.500114,887
03 may 20242.49162.50012.47112.48392.483918,065
02 may 20242.49512.51102.46622.48292.482926,155
01 may 20242.54652.55482.48262.48762.487622,190
30 abr 20242.57342.59462.52142.55612.556115,508
29 abr 20242.58182.60622.56792.57242.57249,897
26 abr 20242.59202.61912.58512.58892.588912,578
25 abr 20242.58052.60342.55422.58512.585113,214
24 abr 20242.60062.60872.56792.58312.583111,982
23 abr 20242.59502.60912.55092.60432.604315,652
22 abr 20242.57042.59332.53642.58502.585012,945
19 abr 20242.56342.66742.54522.57162.571623,959
18 abr 20242.60062.60562.55562.56662.566622,951
17 abr 20242.67342.67392.58802.59562.595618,269
16 abr 20242.67922.68372.64702.66892.668915,724
15 abr 20242.68992.69932.63062.66802.668010,617
12 abr 20242.67872.73302.67872.68832.68838,155
11 abr 20242.70992.71672.65832.66812.668114,141
10 abr 20242.66942.71072.65602.70252.702512,250
09 abr 20242.71762.72672.67142.67552.675510,475
08 abr 20242.71352.72942.68542.71412.71418,751
05 abr 20242.73282.76402.72852.74512.745111,982
04 abr 20242.71472.74092.68502.72602.72609,629
03 abr 20242.70482.73812.69802.71392.713911,665
02 abr 20242.63472.70452.63472.69252.692513,955
01 abr 20242.62072.63662.58562.62692.62698,954
28 mar 20242.59822.62362.58712.61892.618911,041
27 mar 20242.58582.60052.57122.59612.59618,044
26 mar 20242.62742.62962.58942.60032.60039,992
25 mar 20242.61112.64822.60172.63202.63206,539
22 mar 20242.61672.62862.59742.60302.603011,093
21 mar 20242.64442.64442.59722.62142.62147,052
20 mar 20242.67682.67682.62252.63772.63777,032
19 mar 20242.68372.68932.67412.68292.68297,136
18 mar 20242.66082.69772.66082.69652.69655,273
15 mar 20242.62862.64882.61482.64352.64354,473
14 mar 20242.61352.63942.61122.63802.63807,880
13 mar 20242.55722.60802.55722.60402.60407,745
12 mar 20242.54812.56892.52712.53822.53826,521
11 mar 20242.51952.55612.50442.55102.55103,252
08 mar 20242.56682.57922.51462.53162.53163,552
07 mar 20242.54032.57542.53032.56222.56224,304
06 mar 20242.51332.56682.50612.54852.54855,003
05 mar 20242.53702.54272.50832.51362.51367,480
04 mar 20242.57262.57262.53032.54212.54213,964
01 mar 20242.53092.57652.53032.56592.56595,585
29 feb 20242.51702.54672.49312.52962.52964,134
28 feb 20242.55262.55702.50622.52212.52214,012
27 feb 20242.54942.56892.53682.56002.56002,328
26 feb 20242.51582.55892.51562.55062.55062,648
23 feb 20242.53602.53602.49362.50752.50754,810
22 feb 20242.54182.54462.49812.54442.54443,036
21 feb 20242.53112.53122.51102.52622.52624,389
20 feb 20242.55452.57232.52172.52412.52414,270
16 feb 20242.54712.57532.53862.57532.57535,321
15 feb 20242.55592.59422.54472.57642.57645,789
14 feb 20242.61732.62802.56252.56852.56854,524
13 feb 20242.63512.63522.61042.62182.62185,720
12 feb 20242.60122.62442.59542.61912.61915,773
09 feb 20242.59422.62532.58332.62482.62484,795
08 feb 20242.54562.59762.53252.59452.59455,101
07 feb 20242.52722.54882.52432.54852.54853,741
06 feb 20242.50892.52742.50262.51712.51712,322
05 feb 20242.48832.50622.46032.50412.50412,858
*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...