NY Mercantile - Delayed Quote USD

Heating Oil May 24 (HO=F)

2.5598 +0.0094 (+0.37%)
As of 1:00 PM EDT. Market Open.
Currency in USD
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 2.5588 2.5844 2.5477 2.5598 2.5598 8,142
Apr 25, 2024 2.5557 2.5739 2.5183 2.5504 2.5504 22,110
Apr 24, 2024 2.5747 2.5852 2.5363 2.5499 2.5499 22,110
Apr 23, 2024 2.5699 2.5888 2.5234 2.5792 2.5792 25,942
Apr 22, 2024 2.5369 2.5705 2.5039 2.5604 2.5604 20,054
Apr 19, 2024 2.5347 2.6488 2.5137 2.5413 2.5413 29,613
Apr 18, 2024 2.5787 2.5869 2.5260 2.5339 2.5339 34,686
Apr 17, 2024 2.6549 2.6579 2.5620 2.5747 2.5747 46,959
Apr 16, 2024 2.6654 2.6771 2.6243 2.6513 2.6513 34,627
Apr 15, 2024 2.7000 2.7108 2.6162 2.6542 2.6542 39,560
Apr 12, 2024 2.6675 2.7326 2.6651 2.6851 2.6851 42,431
Apr 11, 2024 2.7149 2.7244 2.6528 2.6598 2.6598 54,554
Apr 10, 2024 2.6743 2.7179 2.6555 2.7076 2.7076 58,411
Apr 9, 2024 2.7296 2.7444 2.6731 2.6770 2.6770 49,966
Apr 8, 2024 2.7511 2.7556 2.6955 2.7287 2.7287 51,984
Apr 5, 2024 2.7553 2.7945 2.7479 2.7730 2.7730 49,664
Apr 4, 2024 2.7387 2.7632 2.6933 2.7413 2.7413 46,226
Apr 3, 2024 2.7270 2.7729 2.7135 2.7324 2.7324 60,033
Apr 2, 2024 2.6461 2.7257 2.6356 2.7119 2.7119 63,374
Apr 1, 2024 2.6215 2.6384 2.5787 2.6271 2.6271 44,775
Mar 28, 2024 2.5963 2.6225 2.5791 2.6156 2.6156 60,829
Mar 27, 2024 2.6109 2.6172 2.5884 2.5986 2.5986 20,972
Mar 26, 2024 2.6845 2.6870 2.6097 2.6218 2.6218 24,093
Mar 25, 2024 2.6644 2.7062 2.6533 2.6786 2.6786 29,059
Mar 22, 2024 2.6630 2.6904 2.6471 2.6534 2.6534 27,586
Mar 21, 2024 2.6932 2.7026 2.6360 2.6688 2.6688 24,849
Mar 20, 2024 2.7540 2.7588 2.6714 2.6957 2.6957 34,084
Mar 19, 2024 2.7735 2.7812 2.7499 2.7607 2.7607 24,389
Mar 18, 2024 2.7267 2.7963 2.7242 2.7882 2.7882 48,342
Mar 15, 2024 2.7047 2.7372 2.6767 2.7270 2.7270 49,818
Mar 14, 2024 2.6949 2.7260 2.6875 2.7088 2.7088 46,076
Mar 13, 2024 2.6291 2.7038 2.6226 2.6851 2.6851 59,320
Mar 12, 2024 2.6535 2.6769 2.6081 2.6165 2.6165 58,212
Mar 11, 2024 2.6300 2.6643 2.5883 2.6518 2.6518 56,857
Mar 8, 2024 2.6981 2.7244 2.6209 2.6409 2.6409 50,367
Mar 7, 2024 2.6595 2.7125 2.6416 2.6947 2.6947 59,378
Mar 6, 2024 2.6004 2.6810 2.5912 2.6633 2.6633 52,036
Mar 5, 2024 2.6495 2.6663 2.5988 2.6065 2.6065 43,587
Mar 4, 2024 2.7129 2.7129 2.6354 2.6472 2.6472 53,201
Mar 1, 2024 2.6523 2.7240 2.6417 2.7042 2.7042 53,350
Feb 29, 2024 2.6408 2.7050 2.6150 2.6838 2.6838 84,583
Feb 28, 2024 2.7386 2.7521 2.6414 2.6583 2.6583 20,371
Feb 27, 2024 2.7717 2.7860 2.7339 2.7460 2.7460 19,691
Feb 26, 2024 2.6891 2.7740 2.6650 2.7627 2.7627 28,083
Feb 23, 2024 2.7472 2.7501 2.6700 2.6897 2.6897 33,433
Feb 22, 2024 2.7168 2.7566 2.6654 2.7520 2.7520 31,911
Feb 21, 2024 2.7410 2.7417 2.6819 2.7052 2.7052 35,717
Feb 20, 2024 2.8066 2.8224 2.7274 2.7315 2.7315 44,533
Feb 16, 2024 2.8181 2.8233 2.7520 2.8066 2.8066 56,443
Feb 15, 2024 2.8014 2.8623 2.7708 2.8237 2.8237 62,618
Feb 14, 2024 2.8965 2.9108 2.8000 2.8101 2.8101 79,297
Feb 13, 2024 2.9375 2.9650 2.8845 2.8959 2.8959 60,947
Feb 12, 2024 2.9493 2.9502 2.8959 2.9196 2.9196 65,650
Feb 9, 2024 2.8949 2.9735 2.8758 2.9642 2.9642 79,909
Feb 8, 2024 2.8221 2.8979 2.8064 2.8908 2.8908 69,808
Feb 7, 2024 2.7586 2.8270 2.7479 2.8152 2.8152 72,671
Feb 6, 2024 2.7301 2.7636 2.7111 2.7427 2.7427 51,925
Feb 5, 2024 2.6790 2.7318 2.6611 2.7248 2.7248 55,935
Feb 2, 2024 2.7242 2.7378 2.6351 2.6600 2.6600 70,703
Feb 1, 2024 2.7944 2.8183 2.6846 2.7129 2.7129 91,058
Jan 31, 2024 2.7927 2.8418 2.7833 2.8082 2.8082 68,222
Jan 30, 2024 2.8375 2.8489 2.7629 2.8068 2.8068 14,859
Jan 29, 2024 2.8799 2.8923 2.8071 2.8339 2.8339 19,553
Jan 26, 2024 2.7908 2.8716 2.7403 2.8434 2.8434 27,459
Jan 25, 2024 2.6910 2.8000 2.6878 2.7954 2.7954 26,857
Jan 24, 2024 2.6948 2.7149 2.6608 2.6818 2.6818 26,679
Jan 23, 2024 2.6960 2.7150 2.6480 2.6913 2.6913 22,713
Jan 22, 2024 2.6733 2.7129 2.6369 2.6935 2.6935 29,867
Jan 19, 2024 2.6940 2.7249 2.6578 2.6621 2.6621 38,349
Jan 18, 2024 2.6489 2.6984 2.6317 2.6936 2.6936 35,797
Jan 17, 2024 2.6588 2.6588 2.6083 2.6536 2.6536 48,346
Jan 16, 2024 2.6848 2.7362 2.6154 2.6606 2.6606 88,066
Jan 12, 2024 2.6942 2.7863 2.6663 2.6693 2.6693 69,193
Jan 11, 2024 2.6034 2.6970 2.5978 2.6738 2.6738 62,106
Jan 10, 2024 2.6483 2.7021 2.5920 2.6006 2.6006 68,636
Jan 9, 2024 2.5819 2.6754 2.5798 2.6504 2.6504 68,777
Jan 8, 2024 2.6212 2.6300 2.5282 2.5769 2.5769 61,795
Jan 5, 2024 2.5907 2.6232 2.5841 2.6085 2.6085 47,229
Jan 4, 2024 2.6063 2.6287 2.5554 2.5884 2.5884 50,752
Jan 3, 2024 2.5300 2.6232 2.5075 2.6044 2.6044 49,206
Jan 2, 2024 2.5533 2.5956 2.5108 2.5258 2.5258 55,842
Dec 29, 2023 2.5600 2.5967 2.5319 2.5531 2.5531 56,688
Dec 28, 2023 2.6196 2.6344 2.5516 2.5563 2.5563 14,817
Dec 27, 2023 2.6617 2.6914 2.6197 2.6239 2.6239 16,578
Dec 26, 2023 2.6520 2.7317 2.6473 2.6688 2.6688 19,568
Dec 22, 2023 2.7009 2.7305 2.6525 2.6612 2.6612 24,407
Dec 21, 2023 2.6935 2.7150 2.6600 2.6968 2.6968 19,170
Dec 20, 2023 2.7291 2.7685 2.6947 2.7085 2.7085 27,589
Dec 19, 2023 2.6820 2.7321 2.6512 2.7168 2.7168 28,836
Dec 18, 2023 2.6298 2.7329 2.6036 2.6728 2.6728 38,976
Dec 15, 2023 2.5974 2.6563 2.5819 2.6208 2.6208 56,274
Dec 14, 2023 2.5568 2.6115 2.5559 2.5913 2.5913 42,479
Dec 13, 2023 2.5186 2.5665 2.4838 2.5481 2.5481 47,473
Dec 12, 2023 2.6069 2.6281 2.5000 2.5074 2.5074 54,717
Dec 11, 2023 2.5800 2.6224 2.5618 2.6087 2.6087 52,879
Dec 8, 2023 2.5668 2.6181 2.5553 2.5810 2.5810 52,410
Dec 7, 2023 2.5810 2.6200 2.5468 2.5492 2.5492 53,623
Dec 6, 2023 2.6303 2.6543 2.5611 2.5762 2.5762 50,256
Dec 5, 2023 2.6668 2.7070 2.6279 2.6411 2.6411 49,714
Dec 4, 2023 2.6684 2.7053 2.6337 2.6597 2.6597 49,076
Dec 1, 2023 2.7430 2.7617 2.6597 2.6615 2.6615 62,366
Nov 30, 2023 2.8780 2.9273 2.7961 2.8305 2.8305 62,136
Nov 29, 2023 2.8823 2.9127 2.8117 2.8885 2.8885 25,171
Nov 28, 2023 2.8399 2.9230 2.8300 2.9070 2.9070 20,530
Nov 27, 2023 2.8230 2.8778 2.7973 2.8379 2.8379 27,019
Nov 24, 2023 2.8781 2.9059 2.8183 2.8357 2.8357 16,201
Nov 23, 2023 2.8781 2.8948 2.8450 2.8712 2.8712 33,069
Nov 22, 2023 2.9326 2.9360 2.8129 2.8891 2.8891 33,069
Nov 21, 2023 2.8502 2.9389 2.8223 2.9249 2.9249 38,463
Nov 20, 2023 2.7641 2.8622 2.7469 2.8495 2.8495 27,451
Nov 17, 2023 2.7499 2.8226 2.7206 2.7725 2.7725 49,408
Nov 16, 2023 2.8709 2.8863 2.7340 2.7502 2.7502 44,876
Nov 15, 2023 2.8337 2.8763 2.8035 2.8687 2.8687 59,995
Nov 14, 2023 2.8428 2.8840 2.8089 2.8371 2.8371 51,116
Nov 13, 2023 2.7401 2.8448 2.7134 2.8393 2.8393 50,381
Nov 10, 2023 2.7178 2.7900 2.6980 2.7431 2.7431 49,865
Nov 9, 2023 2.7567 2.7628 2.6960 2.7191 2.7191 56,573
Nov 8, 2023 2.8191 2.8365 2.7425 2.7492 2.7492 59,139
Nov 7, 2023 2.9590 2.9608 2.8162 2.8384 2.8384 55,085
Nov 6, 2023 2.9209 2.9728 2.9121 2.9524 2.9524 45,859
Nov 3, 2023 3.0188 3.0476 2.9044 2.9238 2.9238 62,389
Nov 2, 2023 2.9678 3.0400 2.9553 3.0255 3.0255 57,340
Nov 1, 2023 2.9281 3.0003 2.9099 2.9615 2.9615 60,837
Oct 31, 2023 2.9811 3.0310 2.9811 2.9910 2.9910 51,089
Oct 30, 2023 3.0369 3.0460 2.9420 2.9663 2.9663 16,202
Oct 27, 2023 3.0500 3.0900 2.9800 3.0519 3.0519 17,838
Oct 26, 2023 3.0200 3.0546 2.9697 3.0439 3.0439 19,606
Oct 25, 2023 3.0433 3.0469 2.9501 3.0305 3.0305 22,867
Oct 24, 2023 3.1054 3.1099 3.0010 3.0449 3.0449 29,225
Oct 23, 2023 3.1566 3.1789 3.0776 3.0955 3.0955 28,647
Oct 20, 2023 3.1830 3.2220 3.1508 3.1566 3.1566 27,221
Oct 19, 2023 3.1365 3.1860 3.0793 3.1730 3.1730 39,962
Oct 18, 2023 3.1789 3.2120 3.1150 3.1393 3.1393 54,459
Oct 17, 2023 3.1583 3.1808 3.0956 3.1767 3.1767 48,694
Oct 16, 2023 3.2151 3.2515 3.1415 3.1492 3.1492 50,154
Oct 13, 2023 3.0489 3.2172 3.0400 3.2117 3.2117 59,147
Oct 12, 2023 3.0041 3.0559 2.9895 3.0449 3.0449 51,023
Oct 11, 2023 3.0207 3.0555 2.9335 2.9985 2.9985 49,679
Oct 10, 2023 2.9800 3.0373 2.9485 3.0201 3.0201 55,015
Oct 9, 2023 2.9498 3.0258 2.9236 2.9666 2.9666 44,908
Oct 6, 2023 2.8829 2.9622 2.8336 2.9008 2.9008 66,506
Oct 5, 2023 3.0244 3.0306 2.8617 2.8687 2.8687 74,938
Oct 4, 2023 3.1912 3.1975 3.0023 3.0178 3.0178 66,250
Oct 3, 2023 3.2204 3.2276 3.1276 3.1954 3.1954 60,606
Oct 2, 2023 3.2897 3.3464 3.2027 3.2225 3.2225 56,910
Sep 29, 2023 3.3451 3.4066 3.3328 3.3622 3.3622 66,307
Sep 28, 2023 3.3102 3.3655 3.2970 3.3180 3.3180 19,256
Sep 27, 2023 3.2501 3.3356 3.2187 3.3147 3.3147 16,701
Sep 26, 2023 3.2644 3.2712 3.1860 3.2238 3.2238 23,792
Sep 25, 2023 3.3366 3.3482 3.2491 3.2622 3.2622 24,816
Sep 22, 2023 3.3682 3.4294 3.3045 3.3062 3.3062 30,745
Sep 21, 2023 3.3159 3.4781 3.3000 3.3680 3.3680 37,988
Sep 20, 2023 3.3989 3.4180 3.2920 3.3268 3.3268 37,159
Sep 19, 2023 3.2976 3.4127 3.2750 3.3739 3.3739 41,929
Sep 18, 2023 3.3966 3.4116 3.2699 3.2883 3.2883 42,758
Sep 15, 2023 3.4749 3.4937 3.3734 3.3834 3.3834 55,402
Sep 14, 2023 3.4349 3.5092 3.3967 3.4815 3.4815 55,396
Sep 13, 2023 3.3243 3.4426 3.3205 3.4354 3.4354 66,222
Sep 12, 2023 3.3543 3.3927 3.3097 3.3283 3.3283 53,144
Sep 11, 2023 3.2994 3.4027 3.2667 3.3622 3.3622 62,626
Sep 8, 2023 3.2213 3.3270 3.2081 3.2991 3.2991 62,423
Sep 7, 2023 3.1940 3.2290 3.1527 3.2123 3.2123 47,349
Sep 6, 2023 3.2234 3.2296 3.1309 3.1927 3.1927 50,254
Sep 5, 2023 3.1215 3.2520 3.0911 3.2196 3.2196 73,773
Sep 1, 2023 3.1165 3.1709 3.0980 3.1050 3.1050 65,916
Aug 31, 2023 3.1010 3.1569 3.0638 3.1426 3.1426 66,805
Aug 30, 2023 3.2037 3.2149 3.0925 3.0962 3.0962 19,626
Aug 29, 2023 3.1866 3.2265 3.1482 3.2095 3.2095 14,513
Aug 28, 2023 3.3110 3.3200 3.1829 3.2037 3.2037 21,172
Aug 25, 2023 3.1533 3.3355 3.1471 3.3075 3.3075 31,602
Aug 24, 2023 3.1148 3.1586 3.0995 3.1564 3.1564 20,733
Aug 23, 2023 3.1422 3.1690 3.0981 3.1291 3.1291 23,732
Aug 22, 2023 3.1279 3.1570 3.0936 3.1388 3.1388 22,168
Aug 21, 2023 3.1713 3.1963 3.1100 3.1162 3.1162 33,796
Aug 18, 2023 3.0908 3.1769 3.0831 3.1597 3.1597 44,407
Aug 17, 2023 3.0250 3.1164 3.0060 3.0938 3.0938 35,208
Aug 16, 2023 3.0331 3.0575 3.0075 3.0209 3.0209 43,208
Aug 15, 2023 3.0795 3.0921 3.0088 3.0280 3.0280 39,323
Aug 14, 2023 3.1152 3.1344 3.0572 3.0883 3.0883 41,667
Aug 11, 2023 3.1502 3.1949 3.1115 3.1215 3.1215 50,478
Aug 10, 2023 3.2107 3.2310 3.1233 3.1533 3.1533 46,451
Aug 9, 2023 3.0860 3.2172 3.0791 3.2070 3.2070 60,550
Aug 8, 2023 3.0329 3.0917 2.9374 3.0856 3.0856 56,014
Aug 7, 2023 3.0699 3.0828 3.0122 3.0155 3.0155 41,539
Aug 4, 2023 3.0852 3.0954 3.0390 3.0622 3.0622 47,847
Aug 3, 2023 3.0150 3.0927 2.9633 3.0749 3.0749 60,044
Aug 2, 2023 3.0648 3.0874 2.9678 3.0043 3.0043 64,179
Aug 1, 2023 2.9964 3.0725 2.9813 3.0234 3.0234 75,580
Jul 31, 2023 2.9558 3.0041 2.9319 2.9909 2.9909 57,104
Jul 28, 2023 2.9006 2.9748 2.8862 2.9586 2.9586 16,841
Jul 27, 2023 2.8418 2.9233 2.8403 2.9169 2.9169 17,082
Jul 26, 2023 2.7700 2.8485 2.7593 2.8429 2.8429 18,099
Jul 25, 2023 2.7745 2.7913 2.7316 2.7776 2.7776 20,816
Jul 24, 2023 2.7458 2.8369 2.7220 2.7705 2.7705 28,885
Jul 21, 2023 2.6740 2.7507 2.6694 2.7457 2.7457 22,409
Jul 20, 2023 2.6434 2.6736 2.6184 2.6644 2.6644 29,646
Jul 19, 2023 2.6145 2.6774 2.5990 2.6418 2.6418 33,044
Jul 18, 2023 2.5684 2.6122 2.5588 2.5994 2.5994 26,670
Jul 17, 2023 2.5825 2.6227 2.5488 2.5642 2.5642 34,428
Jul 14, 2023 2.6181 2.6349 2.5706 2.5979 2.5979 51,568
Jul 13, 2023 2.6059 2.6332 2.5787 2.6104 2.6104 52,398
Jul 12, 2023 2.5769 2.6250 2.5714 2.5996 2.5996 52,993
Jul 11, 2023 2.5589 2.5962 2.5455 2.5837 2.5837 39,772
Jul 10, 2023 2.5623 2.5830 2.5291 2.5532 2.5532 41,615
Jul 7, 2023 2.4864 2.5628 2.4807 2.5591 2.5591 49,170
Jul 6, 2023 2.4980 2.5009 2.4323 2.4794 2.4794 46,643
Jul 5, 2023 2.3922 2.5053 2.3850 2.4933 2.4933 66,635
Jul 3, 2023 2.4366 2.4682 2.3750 2.3773 2.3773 47,628
Jun 30, 2023 2.4250 2.4648 2.4020 2.4482 2.4482 55,685
Jun 29, 2023 2.4046 2.4518 2.3887 2.4156 2.4156 10,102
Jun 28, 2023 2.4176 2.4362 2.3708 2.4067 2.4067 16,021
Jun 27, 2023 2.4526 2.4800 2.3899 2.3990 2.3990 21,228
Jun 26, 2023 2.4260 2.4651 2.4096 2.4388 2.4388 27,498
Jun 23, 2023 2.4697 2.4705 2.3816 2.4071 2.4071 27,896
Jun 22, 2023 2.5587 2.5760 2.4470 2.4655 2.4655 34,592
Jun 21, 2023 2.4639 2.5684 2.4530 2.5642 2.5642 43,195
Jun 20, 2023 2.5514 2.5539 2.4417 2.4754 2.4754 49,195
Jun 16, 2023 2.4825 2.5562 2.4735 2.5514 2.5514 54,972
Jun 15, 2023 2.3646 2.4900 2.3445 2.4796 2.4796 48,210
Jun 14, 2023 2.3930 2.4323 2.3514 2.3577 2.3577 54,126
Jun 13, 2023 2.3147 2.4088 2.3118 2.3955 2.3955 48,302
Jun 12, 2023 2.3607 2.3607 2.2970 2.3091 2.3091 49,804
Jun 9, 2023 2.3828 2.4030 2.3593 2.3610 2.3610 39,415
Jun 8, 2023 2.4042 2.4263 2.3174 2.3898 2.3898 55,623
Jun 7, 2023 2.3600 2.4137 2.3420 2.4018 2.4018 56,313
Jun 6, 2023 2.3745 2.3828 2.3279 2.3678 2.3678 37,284
Jun 5, 2023 2.4100 2.4286 2.3648 2.3775 2.3775 43,930
Jun 2, 2023 2.3174 2.3797 2.3115 2.3569 2.3569 52,558
Jun 1, 2023 2.2400 2.3358 2.2352 2.3147 2.3147 53,592
May 31, 2023 2.2652 2.2879 2.2367 2.2596 2.2596 43,160
May 30, 2023 2.3838 2.3874 2.2750 2.2808 2.2808 19,229
May 26, 2023 2.3413 2.3913 2.3312 2.3693 2.3693 20,725
May 25, 2023 2.4090 2.4131 2.3183 2.3462 2.3462 16,616
May 24, 2023 2.3774 2.4200 2.3750 2.4137 2.4137 22,691
May 23, 2023 2.3703 2.4054 2.3567 2.3617 2.3617 21,534
May 22, 2023 2.3669 2.3814 2.3317 2.3664 2.3664 20,449
May 19, 2023 2.4094 2.4481 2.3550 2.3622 2.3622 36,211
May 18, 2023 2.4227 2.4251 2.3768 2.4026 2.4026 29,802
May 17, 2023 2.3603 2.4311 2.3428 2.4226 2.4226 37,639
May 16, 2023 2.3802 2.3965 2.3436 2.3639 2.3639 39,513
May 15, 2023 2.3050 2.3865 2.2812 2.3780 2.3780 48,218
May 12, 2023 2.3588 2.3617 2.3010 2.3055 2.3055 38,418
May 11, 2023 2.3935 2.4233 2.3440 2.3495 2.3495 40,237
May 10, 2023 2.3948 2.4080 2.3644 2.3934 2.3934 48,935
May 9, 2023 2.3639 2.3936 2.3220 2.3902 2.3902 34,707
May 8, 2023 2.3147 2.3845 2.3147 2.3777 2.3777 38,534
May 5, 2023 2.2409 2.3258 2.2307 2.3147 2.3147 40,367
May 4, 2023 2.2102 2.2695 2.1500 2.2387 2.2387 44,163
May 3, 2023 2.2950 2.2979 2.2046 2.2323 2.2323 54,234
May 2, 2023 2.3818 2.3974 2.2714 2.2892 2.2892 58,371
May 1, 2023 2.3722 2.3896 2.3268 2.3823 2.3823 41,467
Apr 28, 2023 2.3535 2.3935 2.3320 2.3787 2.3787 54,171
Apr 27, 2023 2.3715 2.3881 2.3351 2.3542 2.3542 13,977
Apr 26, 2023 2.4510 2.4695 2.3696 2.3730 2.3730 13,430