S&P GSCI Crude Oil ER

SPGSCLP
🏛️ usa →
145.07
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 143.44 146.59 142.73 145.07 0.0M
2025-09-25 143.46 143.53 141.43 143.44 0.0M
2025-09-24 139.97 143.59 139.64 143.46 0.0M
2025-09-23 137.48 140.99 136.53 139.97 0.0M
2025-09-22 137.74 139.07 136.02 137.48 0.0M
2025-09-19 139.64 139.84 137.39 137.74 0.0M
2025-09-18 140.61 141.67 139.13 139.64 0.0M
2025-09-17 141.63 141.92 140.17 140.61 0.0M
2025-09-16 139.11 142.14 138.25 141.63 0.0M
2025-09-15 137.79 139.82 137.70 139.11 0.0M
2025-09-12 137.05 140.45 135.58 137.79 0.0M
2025-09-11 139.87 140.15 136.79 137.05 0.0M
2025-09-10 137.56 140.70 137.56 139.87 0.0M
2025-09-09 136.73 139.71 136.73 137.56 0.0M
2025-09-08 136.07 139.08 135.98 136.73 0.0M
2025-09-05 139.41 139.41 134.99 135.87 0.0M
2025-09-04 140.48 140.48 137.87 139.41 0.0M
2025-09-03 144.04 144.33 140.00 140.48 0.0M
2025-09-02 140.57 144.96 140.57 144.04 0.0M
2025-08-29 141.87 141.87 140.31 140.57 0.0M
2025-08-28 140.88 141.91 139.17 141.87 0.0M
2025-08-27 138.90 140.97 138.29 140.88 0.0M
2025-08-26 142.31 142.31 138.71 138.90 0.0M
2025-08-25 139.80 142.97 139.54 142.31 0.0M
2025-08-22 139.50 140.37 139.03 139.80 0.0M
2025-08-21 137.72 139.80 137.32 139.50 0.0M
2025-08-20 135.65 138.35 135.65 137.72 0.0M
2025-08-19 137.70 137.70 135.41 135.65 0.0M
2025-08-18 136.11 138.35 134.97 137.70 0.0M
2025-08-15 138.42 138.90 135.98 136.11 0.0M
2025-08-14 136.00 138.51 135.83 138.42 0.0M
2025-08-13 137.20 137.45 134.60 136.00 0.0M
2025-08-12 138.69 139.51 136.94 137.20 0.0M
2025-08-11 138.50 139.68 136.70 138.69 0.0M
2025-08-08 138.52 139.98 136.30 138.50 0.0M
2025-08-07 139.54 141.17 138.43 138.52 0.0M
2025-08-06 141.30 144.61 139.26 139.54 0.0M
2025-08-05 143.75 143.96 141.04 141.30 0.0M
2025-08-04 146.00 146.89 141.97 143.75 0.0M
2025-08-01 150.19 150.86 145.46 146.00 0.0M
2025-07-31 151.79 152.68 148.69 150.19 0.0M
2025-07-30 150.08 152.90 148.45 151.79 0.0M
2025-07-29 144.66 150.51 144.27 150.08 0.0M
2025-07-28 141.30 145.42 141.19 144.66 0.0M
2025-07-25 143.18 144.59 141.12 141.30 0.0M
2025-07-24 141.49 143.94 141.49 143.18 0.0M
2025-07-23 141.62 142.60 140.41 141.49 0.0M
2025-07-22 143.01 143.01 140.65 141.62 0.0M
2025-07-21 143.23 144.07 141.51 143.01 0.0M
2025-07-18 143.62 146.44 142.97 143.23 0.0M
2025-07-17 141.36 143.73 141.04 143.62 0.0M
2025-07-16 141.75 142.66 139.63 141.36 0.0M
2025-07-15 142.71 143.25 141.38 141.75 0.0M
2025-07-14 145.47 147.90 142.60 142.71 0.0M
2025-07-11 141.71 145.78 141.55 145.47 0.0M
2025-07-10 145.40 145.83 141.47 141.71 0.0M
2025-07-09 145.32 146.56 144.03 145.40 0.0M
2025-07-08 144.47 146.53 143.19 145.32 0.0M
2025-07-07 142.49 144.62 139.38 144.47 0.0M
2025-07-03 143.45 143.66 141.53 142.49 0.0M
2025-07-02 139.19 143.72 138.72 143.45 0.0M
2025-07-01 138.47 140.28 137.53 139.19 0.0M
2025-06-30 139.34 139.96 137.24 138.47 0.0M
2025-06-27 138.75 140.55 137.83 139.34 0.0M
2025-06-26 138.07 141.23 137.53 138.75 0.0M
2025-06-25 136.90 140.38 136.90 138.07 0.0M
2025-06-24 145.70 145.70 136.15 136.90 0.0M
2025-06-23 157.04 161.88 145.15 145.70 0.0M
2025-06-20 156.31 157.95 153.93 157.04 0.0M
2025-06-18 155.82 157.93 151.87 156.31 0.0M
2025-06-17 149.40 156.36 148.21 155.82 0.0M
2025-06-16 151.61 155.76 144.40 149.40 0.0M
2025-06-13 141.72 158.63 141.72 151.61 0.0M
2025-06-12 142.21 143.89 139.25 141.72 0.0M
2025-06-11 135.75 142.63 134.98 142.21 0.0M
2025-06-10 136.40 138.36 135.69 135.75 0.0M
2025-06-09 134.96 136.44 134.18 136.40 0.0M
2025-06-06 132.43 135.42 131.29 134.96 0.0M
2025-06-05 131.35 133.71 130.66 132.43 0.0M
2025-06-04 132.52 133.63 130.05 131.35 0.0M
2025-06-03 130.66 133.50 130.43 132.52 0.0M
2025-06-02 127.04 133.48 127.04 130.66 0.0M
2025-05-30 127.36 128.97 125.18 127.04 0.0M
2025-05-29 129.24 131.79 126.60 127.36 0.0M
2025-05-28 127.25 130.66 127.19 129.24 0.0M
2025-05-27 128.59 129.34 126.02 127.25 0.0M
2025-05-23 127.90 129.26 125.50 128.59 0.0M
2025-05-22 128.67 129.05 125.91 127.90 0.0M
2025-05-21 129.63 132.92 128.17 128.67 0.0M
2025-05-20 129.86 130.83 128.61 129.63 0.0M
2025-05-19 129.51 131.03 127.48 129.86 0.0M
2025-05-16 127.80 129.91 127.02 129.51 0.0M
2025-05-15 130.99 130.99 125.58 127.80 0.0M
2025-05-14 132.18 132.18 130.28 130.99 0.0M
2025-05-13 128.64 132.58 127.97 132.18 0.0M
2025-05-12 126.64 131.93 126.62 128.64 0.0M
2025-05-09 124.37 127.30 124.34 126.64 0.0M
2025-05-08 120.56 124.64 120.23 124.37 0.0M
2025-05-07 122.68 125.06 120.04 120.56 0.0M
2025-05-06 118.61 124.15 118.40 122.68 0.0M
2025-05-05 121.01 121.01 115.84 118.61 0.0M
2025-05-02 122.99 124.25 119.89 121.01 0.0M
2025-05-01 120.85 123.44 117.07 122.99 0.0M
2025-04-30 125.44 125.44 120.25 120.85 0.0M
2025-04-29 128.82 128.86 125.06 125.44 0.0M
2025-04-28 130.83 131.87 127.68 128.82 0.0M
2025-04-24 129.28 131.39 128.82 130.36 0.0M
2025-04-23 132.18 134.65 127.82 129.28 0.0M
2025-04-22 129.57 133.62 129.57 132.18 0.0M
2025-04-21 132.89 132.89 128.30 129.57 0.0M
2025-04-17 128.36 133.24 128.36 132.89 0.0M
2025-04-16 126.12 128.99 124.29 128.36 0.0M
2025-04-15 126.74 127.82 125.39 126.12 0.0M
2025-04-14 126.43 128.84 124.88 126.74 0.0M
2025-04-11 123.74 127.08 122.43 126.43 0.0M
2025-04-10 128.34 130.02 121.04 123.74 0.0M
2025-04-09 122.66 129.47 113.52 128.34 0.0M
2025-04-08 125.06 127.20 122.29 122.66 0.0M
2025-04-07 127.72 131.47 121.48 125.06 0.0M
2025-04-04 137.94 137.94 124.65 127.72 0.0M
2025-04-03 147.75 147.75 135.96 137.94 0.0M
2025-04-02 146.69 148.20 145.50 147.75 0.0M
2025-04-01 147.27 148.53 146.34 146.69 0.0M
2025-03-31 142.90 147.99 141.85 147.27 0.0M
2025-03-28 144.06 144.39 142.02 142.90 0.0M
2025-03-27 143.50 144.16 142.45 144.06 0.0M
2025-03-26 142.16 144.65 142.16 143.50 0.0M
2025-03-25 142.39 143.56 141.19 142.16 0.0M
2025-03-24 140.68 142.84 140.00 142.39 0.0M
2025-03-21 140.25 141.36 139.38 140.68 0.0M
2025-03-20 137.86 140.53 137.30 140.25 0.0M
2025-03-19 137.53 138.93 136.19 137.86 0.0M
2025-03-18 138.80 141.09 137.22 137.53 0.0M
2025-03-17 137.86 140.29 137.86 138.80 0.0M
2025-03-14 136.54 138.43 136.54 137.86 0.0M
2025-03-13 138.83 139.38 136.21 136.54 0.0M
2025-03-12 135.86 139.17 135.66 138.83 0.0M
2025-03-11 135.39 137.67 133.92 135.86 0.0M
2025-03-10 137.49 138.60 135.22 135.39 0.0M
2025-03-07 136.09 139.88 135.62 137.49 0.0M
2025-03-06 135.99 137.59 134.53 136.09 0.0M
2025-03-05 139.99 139.99 133.77 135.99 0.0M
2025-03-04 140.21 140.21 136.99 139.99 0.0M
2025-03-03 143.06 144.77 139.25 140.21 0.0M
2025-02-28 144.27 144.27 141.85 143.06 0.0M
2025-02-27 140.73 144.52 140.71 144.27 0.0M
2025-02-26 141.36 142.08 140.27 140.73 0.0M
2025-02-25 144.99 146.12 140.87 141.36 0.0M
2025-02-24 144.38 145.34 143.60 144.99 0.0M
2025-02-21 148.64 149.17 144.29 144.38 0.0M
2025-02-20 147.86 149.95 147.10 148.64 0.0M
2025-02-19 147.31 149.50 147.02 147.86 0.0M
2025-02-18 145.01 147.72 145.01 147.31 0.0M
2025-02-14 145.89 147.41 144.60 145.01 0.0M
2025-02-13 146.09 146.21 143.85 145.89 0.0M
2025-02-12 149.95 149.95 145.96 146.09 0.0M
2025-02-11 147.85 150.57 147.83 149.95 0.0M
2025-02-10 145.17 148.28 145.17 147.85 0.0M
2025-02-07 144.37 146.00 144.18 145.17 0.0M
2025-02-06 145.23 146.80 144.00 144.37 0.0M
2025-02-05 148.64 149.17 145.15 145.23 0.0M
2025-02-04 149.58 149.93 144.51 148.64 0.0M
2025-02-03 148.29 152.87 147.33 149.58 0.0M
2025-01-31 148.70 150.26 147.09 148.29 0.0M
2025-01-30 148.48 150.36 147.27 148.70 0.0M
2025-01-29 150.83 151.44 147.91 148.48 0.0M
2025-01-28 149.60 151.91 149.19 150.83 0.0M
2025-01-27 152.65 153.59 148.03 149.60 0.0M
2025-01-24 152.57 153.75 151.32 152.65 0.0M
2025-01-23 154.24 155.35 152.14 152.57 0.0M
2025-01-22 155.04 156.31 153.92 154.24 0.0M
2025-01-21 158.23 158.23 153.47 155.04 0.0M
2025-01-17 159.17 160.60 157.74 158.23 0.0M
2025-01-16 160.93 161.91 157.33 159.17 0.0M
2025-01-15 156.14 161.34 155.72 160.93 0.0M
2025-01-14 158.20 158.64 155.90 156.14 0.0M
2025-01-13 154.48 158.96 154.48 158.20 0.0M
2025-01-10 149.23 156.89 149.23 154.48 0.0M
2025-01-09 148.03 149.90 147.09 149.23 0.0M
2025-01-08 149.90 151.98 147.70 148.03 0.0M
2025-01-07 148.51 150.45 147.62 149.90 0.0M
2025-01-06 149.32 151.40 147.78 148.51 0.0M
2025-01-03 147.64 150.09 146.82 149.32 0.0M
2025-01-02 144.80 148.83 144.80 147.64 0.0M