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
2023-12-29 133.42 134.96 132.73 133.19 0.0M
2023-12-28 137.77 138.31 133.32 133.42 0.0M
2023-12-27 140.48 140.61 137.43 137.77 0.0M
2023-12-26 136.75 141.62 135.96 140.48 0.0M
2023-12-22 137.36 139.37 136.45 136.75 0.0M
2023-12-21 137.97 138.64 134.81 137.36 0.0M
2023-12-20 137.45 140.09 136.86 137.97 0.0M
2023-12-19 135.37 138.31 134.16 137.45 0.0M
2023-12-18 134.79 138.70 131.99 135.37 0.0M
2023-12-15 133.68 134.89 131.34 133.44 0.0M
2023-12-14 129.61 135.18 129.61 133.68 0.0M
2023-12-13 127.99 130.06 126.40 129.61 0.0M
2023-12-12 133.04 134.22 127.32 127.99 0.0M
2023-12-11 132.85 133.93 131.26 133.04 0.0M
2023-12-08 129.34 133.58 129.34 132.85 0.0M
2023-12-07 129.41 131.43 128.35 129.34 0.0M
2023-12-06 134.90 135.40 128.93 129.41 0.0M
2023-12-05 136.24 138.20 134.67 134.90 0.0M
2023-12-04 138.16 139.60 135.49 136.24 0.0M
2023-12-01 141.69 143.14 138.05 138.16 0.0M
2023-11-30 145.23 148.38 140.03 141.69 0.0M
2023-11-29 142.53 145.44 141.20 145.23 0.0M
2023-11-28 139.64 143.63 139.26 142.53 0.0M
2023-11-27 141.18 142.15 138.14 139.64 0.0M
2023-11-24 143.81 143.81 140.08 140.90 0.0M
2023-11-22 145.06 145.42 137.66 143.81 0.0M
2023-11-21 145.18 145.32 143.50 145.06 0.0M
2023-11-20 141.84 146.35 141.63 145.18 0.0M
2023-11-17 136.33 142.08 136.00 141.84 0.0M
2023-11-16 143.24 143.24 135.01 136.33 0.0M
2023-11-15 145.81 146.78 142.86 143.24 0.0M
2023-11-14 145.85 148.57 145.03 145.81 0.0M
2023-11-13 143.89 146.32 142.10 145.85 0.0M
2023-11-10 141.26 144.91 140.51 143.89 0.0M
2023-11-09 140.47 143.75 140.27 141.26 0.0M
2023-11-08 144.22 144.53 139.80 140.47 0.0M
2023-11-07 150.65 150.84 144.15 144.22 0.0M
2023-11-06 150.07 153.26 150.07 150.65 0.0M
2023-11-03 153.71 155.81 149.37 150.07 0.0M
2023-11-02 149.94 154.36 149.59 153.71 0.0M
2023-11-01 151.02 155.46 149.72 149.94 0.0M
2023-10-31 153.43 155.35 150.97 151.02 0.0M
2023-10-30 159.45 159.45 152.55 153.43 0.0M
2023-10-27 155.11 160.10 154.94 159.45 0.0M
2023-10-26 159.17 159.54 153.93 155.11 0.0M
2023-10-25 156.09 159.37 153.09 159.17 0.0M
2023-10-24 159.36 160.85 154.68 156.09 0.0M
2023-10-23 163.63 164.46 159.17 159.36 0.0M
2023-10-20 164.72 167.45 163.23 164.18 0.0M
2023-10-19 162.67 164.82 159.38 164.72 0.0M
2023-10-18 159.26 165.08 159.26 162.67 0.0M
2023-10-17 158.93 160.49 157.32 159.26 0.0M
2023-10-16 160.96 162.04 158.52 158.93 0.0M
2023-10-13 152.48 161.15 152.48 160.96 0.0M
2023-10-12 153.10 156.23 151.56 152.48 0.0M
2023-10-11 157.22 158.28 152.36 153.10 0.0M
2023-10-10 158.02 158.67 155.75 157.22 0.0M
2023-10-09 151.53 159.62 151.53 158.02 0.0M
2023-10-06 150.65 152.35 149.24 151.53 0.0M
2023-10-05 154.15 155.43 150.52 150.65 0.0M
2023-10-04 163.31 163.97 154.05 154.15 0.0M
2023-10-03 162.56 165.20 160.64 163.31 0.0M
2023-10-02 166.17 168.15 162.40 162.56 0.0M
2023-09-29 167.85 170.34 165.40 166.17 0.0M
2023-09-28 171.46 173.93 167.29 167.85 0.0M
2023-09-27 165.44 172.26 165.44 171.46 0.0M
2023-09-26 164.14 166.01 161.43 165.44 0.0M
2023-09-25 164.78 166.24 162.97 164.14 0.0M
2023-09-22 164.05 167.10 163.48 164.78 0.0M
2023-09-21 164.10 166.52 161.76 164.05 0.0M
2023-09-20 165.60 166.65 162.84 164.10 0.0M
2023-09-19 165.79 169.14 165.33 165.60 0.0M
2023-09-18 164.76 167.21 164.56 165.79 0.0M
2023-09-15 164.01 165.75 162.27 164.76 0.0M
2023-09-14 160.88 164.54 160.88 164.01 0.0M
2023-09-13 161.42 162.82 160.48 160.88 0.0M
2023-09-12 158.63 162.31 158.50 161.42 0.0M
2023-09-11 159.01 160.17 157.59 158.63 0.0M
2023-09-08 157.84 159.81 156.57 159.01 0.0M
2023-09-07 159.06 159.43 156.99 157.84 0.0M
2023-09-06 157.52 160.04 156.14 159.06 0.0M
2023-09-05 155.45 159.93 154.48 157.52 0.0M
2023-09-01 151.96 155.70 151.74 155.45 0.0M
2023-08-31 148.32 152.03 148.07 151.96 0.0M
2023-08-30 147.47 149.05 147.00 148.32 0.0M
2023-08-29 145.54 147.60 144.22 147.47 0.0M
2023-08-28 145.05 146.92 144.65 145.54 0.0M
2023-08-25 143.64 146.14 142.09 145.05 0.0M
2023-08-24 143.34 144.05 141.02 143.64 0.0M
2023-08-23 144.71 145.18 141.06 143.34 0.0M
2023-08-22 145.58 146.03 144.40 144.71 0.0M
2023-08-21 146.56 148.51 145.31 145.58 0.0M
2023-08-18 145.18 147.11 143.62 146.56 0.0M
2023-08-17 143.58 146.45 142.82 145.18 0.0M
2023-08-16 146.27 147.09 143.45 143.58 0.0M
2023-08-15 148.85 149.60 145.31 146.27 0.0M
2023-08-14 150.03 150.03 147.56 148.85 0.0M
2023-08-11 149.49 151.11 148.49 150.03 0.0M
2023-08-10 152.16 153.01 149.11 149.49 0.0M
2023-08-09 149.59 152.57 149.14 152.16 0.0M
2023-08-08 147.86 149.66 144.25 149.59 0.0M
2023-08-07 149.45 150.22 147.16 147.86 0.0M
2023-08-04 147.16 150.17 147.10 149.45 0.0M
2023-08-03 143.44 147.71 142.01 147.16 0.0M
2023-08-02 146.83 148.74 142.66 143.44 0.0M
2023-08-01 147.61 147.79 145.49 146.83 0.0M
2023-07-31 145.40 147.68 144.59 147.61 0.0M
2023-07-28 144.52 145.59 142.72 145.40 0.0M
2023-07-27 142.16 145.44 142.16 144.52 0.0M
2023-07-26 143.69 143.92 141.78 142.16 0.0M
2023-07-25 142.08 144.18 141.29 143.69 0.0M
2023-07-24 139.07 143.04 137.93 142.08 0.0M
2023-07-21 136.51 139.12 136.51 139.07 0.0M
2023-07-20 135.86 137.41 134.49 136.51 0.0M
2023-07-19 136.53 138.69 135.39 135.86 0.0M
2023-07-18 133.68 136.94 133.22 136.53 0.0M
2023-07-17 135.91 137.07 133.15 133.68 0.0M
2023-07-14 138.52 139.17 135.46 135.91 0.0M
2023-07-13 136.38 138.58 135.79 138.52 0.0M
2023-07-12 134.79 136.94 134.50 136.38 0.0M
2023-07-11 131.50 134.92 131.50 134.79 0.0M
2023-07-10 133.07 133.59 131.10 131.50 0.0M
2023-07-07 129.36 133.16 128.29 133.07 0.0M
2023-07-06 129.34 130.33 126.53 129.36 0.0M
2023-07-05 125.73 130.02 125.73 129.34 0.0M
2023-07-03 127.27 129.27 125.57 125.73 0.0M
2023-06-30 125.86 127.97 125.32 127.27 0.0M
2023-06-29 125.32 127.18 124.22 125.86 0.0M
2023-06-28 121.97 125.63 120.85 125.32 0.0M
2023-06-27 124.98 126.38 121.82 121.97 0.0M
2023-06-26 124.60 126.20 123.82 124.98 0.0M
2023-06-23 125.23 125.30 121.36 124.60 0.0M
2023-06-22 130.67 130.89 124.20 125.23 0.0M
2023-06-21 128.26 130.99 127.64 130.67 0.0M
2023-06-20 129.59 130.33 125.72 128.26 0.0M
2023-06-16 127.57 129.73 126.44 129.59 0.0M
2023-06-15 123.34 128.18 122.82 127.57 0.0M
2023-06-14 125.36 127.27 123.27 123.34 0.0M
2023-06-13 121.22 126.04 121.22 125.36 0.0M
2023-06-12 126.71 126.71 120.72 121.22 0.0M
2023-06-09 128.73 129.55 126.60 126.71 0.0M
2023-06-08 130.95 132.28 124.76 128.73 0.0M
2023-06-07 129.53 132.12 128.23 130.95 0.0M
2023-06-06 130.27 130.55 126.64 129.53 0.0M
2023-06-05 129.53 133.32 129.53 130.27 0.0M
2023-06-02 126.56 130.28 126.38 129.53 0.0M
2023-06-01 122.94 128.30 121.92 126.56 0.0M
2023-05-31 125.41 125.81 121.04 122.94 0.0M
2023-05-30 131.20 132.45 124.61 125.41 0.0M
2023-05-26 129.69 131.87 129.07 131.20 0.0M
2023-05-25 134.22 134.26 128.19 129.69 0.0M
2023-05-24 131.64 134.91 131.64 134.22 0.0M
2023-05-23 130.08 133.14 129.47 131.64 0.0M
2023-05-22 129.43 130.92 127.61 130.08 0.0M
2023-05-19 129.89 132.76 128.53 129.43 0.0M
2023-05-18 131.60 131.73 129.18 129.89 0.0M
2023-05-17 127.90 132.34 126.47 131.60 0.0M
2023-05-16 128.35 129.56 127.21 127.90 0.0M
2023-05-15 126.42 129.36 125.28 128.35 0.0M
2023-05-12 127.97 129.51 126.28 126.42 0.0M
2023-05-11 130.95 132.65 127.57 127.97 0.0M
2023-05-10 132.97 133.26 129.63 130.95 0.0M
2023-05-09 131.98 133.02 128.77 132.97 0.0M
2023-05-08 128.70 132.90 128.16 131.98 0.0M
2023-05-05 123.69 129.46 123.56 128.70 0.0M
2023-05-04 123.76 125.93 120.33 123.69 0.0M
2023-05-03 129.28 129.48 122.64 123.76 0.0M
2023-05-02 136.50 137.29 128.88 129.28 0.0M
2023-05-01 138.52 138.52 134.48 136.50 0.0M
2023-04-28 134.87 138.75 133.41 138.52 0.0M
2023-04-27 134.04 135.78 133.56 134.87 0.0M
2023-04-26 139.04 140.57 133.99 134.04 0.0M
2023-04-25 142.09 142.63 138.05 139.04 0.0M
2023-04-24 140.48 142.81 138.41 142.09 0.0M
2023-04-21 139.58 141.39 138.43 140.48 0.0M
2023-04-20 142.96 142.96 138.86 139.58 0.0M
2023-04-19 145.95 146.55 141.71 142.96 0.0M
2023-04-18 145.82 147.07 144.22 145.95 0.0M
2023-04-17 148.71 149.05 145.18 145.82 0.0M
2023-04-14 148.02 149.74 147.34 148.71 0.0M
2023-04-13 149.95 150.23 148.00 148.02 0.0M
2023-04-12 146.92 150.45 146.46 149.95 0.0M
2023-04-11 143.72 147.03 143.09 146.92 0.0M
2023-04-10 145.45 146.19 143.56 143.72 0.0M
2023-04-06 145.29 145.92 143.56 145.45 0.0M
2023-04-05 145.47 146.43 143.70 145.29 0.0M
2023-04-04 144.95 147.40 143.52 145.47 0.0M
2023-04-03 136.39 146.01 136.39 144.95 0.0M
2023-03-31 134.04 136.44 132.98 136.39 0.0M
2023-03-30 131.52 134.42 130.89 134.04 0.0M
2023-03-29 131.94 134.03 131.16 131.52 0.0M
2023-03-28 131.23 133.23 130.19 131.94 0.0M
2023-03-27 124.83 131.52 124.60 131.23 0.0M
2023-03-24 126.10 126.82 120.47 124.83 0.0M
2023-03-23 127.79 129.18 125.92 126.10 0.0M
2023-03-22 125.57 128.02 124.18 127.79 0.0M
2023-03-21 122.24 125.70 120.62 125.57 0.0M
2023-03-20 120.63 122.33 116.02 122.24 0.0M
2023-03-17 123.50 125.81 118.02 120.63 0.0M
2023-03-16 123.79 125.27 118.83 123.50 0.0M
2023-03-15 128.85 131.03 118.69 122.09 0.0M
2023-03-14 135.02 135.22 128.76 128.85 0.0M
2023-03-13 138.39 139.38 130.58 135.02 0.0M
2023-03-10 136.68 139.15 135.01 138.39 0.0M
2023-03-09 138.40 140.85 136.46 136.68 0.0M
2023-03-08 140.06 140.33 137.43 138.40 0.0M
2023-03-07 145.26 146.10 139.89 140.06 0.0M
2023-03-06 143.85 145.31 141.41 145.26 0.0M
2023-03-03 141.10 143.92 137.01 143.85 0.0M
2023-03-02 140.26 141.86 139.43 141.10 0.0M
2023-03-01 139.10 140.35 137.48 140.26 0.0M
2023-02-28 136.63 140.49 136.39 139.10 0.0M
2023-02-27 137.78 138.63 135.40 136.63 0.0M
2023-02-24 136.10 138.13 133.77 137.78 0.0M
2023-02-23 133.50 137.15 133.36 136.10 0.0M
2023-02-22 137.85 138.20 133.47 133.50 0.0M
2023-02-21 138.20 140.15 137.02 137.85 0.0M
2023-02-17 142.15 142.15 135.99 138.20 0.0M
2023-02-16 142.31 143.97 141.16 142.15 0.0M
2023-02-15 143.05 143.27 139.89 142.31 0.0M
2023-02-14 145.02 145.02 140.33 143.05 0.0M
2023-02-13 144.28 145.83 142.03 145.02 0.0M
2023-02-10 141.29 145.33 140.24 144.28 0.0M
2023-02-09 142.04 142.66 138.57 141.29 0.0M
2023-02-08 139.64 142.19 139.60 142.04 0.0M
2023-02-07 134.16 139.75 134.16 139.64 0.0M
2023-02-06 132.85 134.70 130.79 134.16 0.0M
2023-02-03 137.36 141.16 132.69 132.85 0.0M
2023-02-02 138.32 139.82 135.71 137.36 0.0M
2023-02-01 142.77 144.31 137.72 138.32 0.0M
2023-01-31 141.02 143.44 138.61 142.77 0.0M
2023-01-30 144.24 145.62 140.78 141.02 0.0M
2023-01-27 146.65 149.29 143.12 144.24 0.0M
2023-01-26 145.09 148.66 144.71 146.65 0.0M
2023-01-25 145.05 146.97 143.84 145.09 0.0M
2023-01-24 147.75 148.82 144.24 145.05 0.0M
2023-01-23 147.79 149.54 146.77 147.75 0.0M
2023-01-20 145.92 148.24 144.71 147.79 0.0M
2023-01-19 144.46 147.50 142.05 145.92 0.0M
2023-01-18 145.63 149.62 143.61 144.46 0.0M
2023-01-17 145.02 147.53 142.94 145.63 0.0M
2023-01-13 142.37 145.11 141.63 145.02 0.0M
2023-01-12 140.60 143.70 140.06 142.37 0.0M
2023-01-11 136.44 141.29 134.97 140.60 0.0M
2023-01-10 135.56 137.87 134.16 136.44 0.0M
2023-01-09 134.00 139.34 134.00 135.56 0.0M
2023-01-06 134.36 137.07 133.07 134.00 0.0M
2023-01-05 132.31 136.05 131.69 133.82 0.0M
2023-01-04 139.74 140.56 132.15 132.31 0.0M
2023-01-03 145.79 148.00 139.21 139.74 0.0M