S&P GSCI Crude Oil TR

SPGSCLTR
🏛️ usa →
482.62
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
2025-09-26 477.19 487.69 474.84 482.62 0.0M
2025-09-25 477.21 477.43 470.53 477.14 0.0M
2025-09-24 465.56 477.52 464.46 477.16 0.0M
2025-09-23 457.21 468.96 454.06 465.51 0.0M
2025-09-22 458.05 462.45 452.32 457.16 0.0M
2025-09-19 464.21 464.87 456.65 457.90 0.0M
2025-09-18 467.38 470.98 462.47 464.15 0.0M
2025-09-17 470.71 471.66 465.87 467.33 0.0M
2025-09-16 462.29 472.27 459.43 470.66 0.0M
2025-09-15 457.55 464.52 457.55 462.24 0.0M
2025-09-12 455.23 466.56 450.38 457.69 0.0M
2025-09-11 464.56 465.48 454.21 455.18 0.0M
2025-09-10 456.85 467.23 456.85 464.51 0.0M
2025-09-09 454.03 463.94 454.03 456.80 0.0M
2025-09-08 451.79 461.78 451.50 453.98 0.0M
2025-09-05 462.71 462.71 447.99 450.98 0.0M
2025-09-04 466.23 466.23 457.56 462.66 0.0M
2025-09-03 477.98 478.93 464.58 466.18 0.0M
2025-09-02 466.42 481.06 466.42 477.93 0.0M
2025-08-29 470.50 470.50 465.33 466.20 0.0M
2025-08-28 464.40 470.67 461.56 470.45 0.0M
2025-08-27 460.56 467.41 458.53 467.12 0.0M
2025-08-26 471.80 471.80 459.86 460.51 0.0M
2025-08-25 463.44 473.93 462.57 471.74 0.0M
2025-08-22 462.26 465.18 460.74 463.28 0.0M
2025-08-21 456.32 463.23 455.01 462.21 0.0M
2025-08-20 449.43 458.45 449.43 456.27 0.0M
2025-08-19 456.14 456.14 448.50 449.38 0.0M
2025-08-18 450.85 458.20 447.07 456.09 0.0M
2025-08-15 458.33 459.93 450.19 450.69 0.0M
2025-08-14 450.28 458.57 449.70 458.28 0.0M
2025-08-13 454.17 455.04 445.57 450.23 0.0M
2025-08-12 459.05 461.80 453.31 454.12 0.0M
2025-08-11 458.39 462.28 452.43 459.00 0.0M
2025-08-08 458.29 463.18 450.93 458.23 0.0M
2025-08-07 461.39 467.06 457.95 458.24 0.0M
2025-08-06 467.36 478.27 460.62 461.56 0.0M
2025-08-05 475.41 476.13 466.38 467.31 0.0M
2025-08-04 479.45 485.75 469.48 475.36 0.0M
2025-08-01 496.48 498.77 480.78 482.64 0.0M
2025-07-31 501.72 504.66 491.54 496.42 0.0M
2025-07-30 496.43 505.32 490.63 501.66 0.0M
2025-07-29 478.03 497.45 476.74 495.94 0.0M
2025-07-28 466.58 480.48 466.51 477.97 0.0M
2025-07-25 473.87 477.59 466.13 466.70 0.0M
2025-07-24 467.29 475.38 467.29 472.88 0.0M
2025-07-23 467.67 470.89 463.66 467.24 0.0M
2025-07-22 471.26 471.48 464.32 467.61 0.0M
2025-07-21 472.85 475.64 467.13 472.14 0.0M
2025-07-18 473.97 483.20 471.90 472.69 0.0M
2025-07-17 466.48 474.27 465.26 473.92 0.0M
2025-07-16 467.71 470.71 460.63 466.42 0.0M
2025-07-15 470.80 472.45 466.44 467.65 0.0M
2025-07-14 479.98 487.88 470.39 470.74 0.0M
2025-07-11 467.28 480.69 466.77 479.68 0.0M
2025-07-10 479.40 480.81 466.45 467.22 0.0M
2025-07-09 479.07 483.17 474.89 479.34 0.0M
2025-07-08 476.21 483.01 472.01 479.01 0.0M
2025-07-07 463.47 476.86 459.40 476.15 0.0M
2025-07-03 471.45 473.27 466.26 469.41 0.0M
2025-07-02 458.50 473.21 456.96 472.51 0.0M
2025-07-01 456.07 462.02 452.98 458.45 0.0M
2025-06-30 458.88 460.84 451.88 456.01 0.0M
2025-06-27 456.76 462.71 453.89 458.72 0.0M
2025-06-26 454.47 464.90 452.65 456.71 0.0M
2025-06-25 450.57 462.04 450.57 454.42 0.0M
2025-06-24 458.91 470.18 448.13 450.51 0.0M
2025-06-23 526.94 532.68 477.54 479.43 0.0M
2025-06-20 514.16 519.69 506.75 516.54 0.0M
2025-06-18 512.43 519.35 499.35 514.04 0.0M
2025-06-17 491.25 514.19 487.48 512.37 0.0M
2025-06-16 498.47 512.10 474.84 491.20 0.0M
2025-06-13 465.79 521.49 465.79 498.29 0.0M
2025-06-12 472.54 472.86 457.61 465.74 0.0M
2025-06-11 446.05 468.56 443.49 467.28 0.0M
2025-06-10 448.14 454.54 445.79 446.00 0.0M
2025-06-09 443.70 448.16 440.78 448.09 0.0M
2025-06-06 434.91 444.72 431.13 443.21 0.0M
2025-06-05 431.29 439.04 429.02 434.85 0.0M
2025-06-04 435.08 438.71 426.98 431.24 0.0M
2025-06-03 428.92 438.25 428.17 435.03 0.0M
2025-06-02 417.00 438.06 417.00 428.87 0.0M
2025-05-30 417.88 423.23 410.75 416.86 0.0M
2025-05-29 424.00 432.37 415.37 417.83 0.0M
2025-05-28 419.22 428.62 417.24 423.95 0.0M
2025-05-27 421.78 424.25 413.35 417.39 0.0M
2025-05-23 419.32 423.91 411.44 421.58 0.0M
2025-05-22 421.80 423.03 412.83 419.26 0.0M
2025-05-21 434.90 435.65 420.79 421.75 0.0M
2025-05-20 425.88 428.75 421.56 424.85 0.0M
2025-05-19 425.14 429.39 417.75 425.55 0.0M
2025-05-16 418.62 425.33 416.09 424.24 0.0M
2025-05-15 422.34 423.70 411.32 418.57 0.0M
2025-05-14 432.89 432.89 426.67 428.99 0.0M
2025-05-13 420.88 434.15 419.04 432.84 0.0M
2025-05-12 414.65 431.95 414.57 421.20 0.0M
2025-05-09 407.08 416.81 406.95 414.50 0.0M
2025-05-08 394.54 407.90 393.45 407.03 0.0M
2025-05-07 401.42 409.24 392.86 394.50 0.0M
2025-05-06 388.06 406.20 387.38 401.38 0.0M
2025-05-05 381.91 391.82 378.99 388.02 0.0M
2025-05-02 402.20 406.35 392.16 395.76 0.0M
2025-05-01 395.17 403.65 382.88 402.16 0.0M
2025-04-30 410.12 410.12 393.15 395.12 0.0M
2025-04-29 421.13 421.27 408.85 410.07 0.0M
2025-04-28 427.67 431.13 417.28 421.08 0.0M
2025-04-25 426.36 429.75 419.38 427.51 0.0M
2025-04-24 422.38 429.30 421.29 425.90 0.0M
2025-04-23 431.82 439.96 417.51 422.33 0.0M
2025-04-22 423.23 436.45 423.23 431.77 0.0M
2025-04-21 428.19 430.02 419.11 423.18 0.0M
2025-04-17 419.05 434.97 419.05 433.82 0.0M
2025-04-16 411.68 421.03 405.72 419.00 0.0M
2025-04-15 413.66 417.19 409.19 411.63 0.0M
2025-04-14 412.60 420.46 407.59 413.62 0.0M
2025-04-11 403.65 414.55 399.40 412.45 0.0M
2025-04-10 418.63 424.11 394.74 403.61 0.0M
2025-04-09 400.06 422.37 370.23 418.58 0.0M
2025-04-08 412.13 414.82 398.79 400.01 0.0M
2025-04-07 401.95 428.88 396.03 407.79 0.0M
2025-04-04 449.61 449.61 406.37 416.31 0.0M
2025-04-03 468.70 470.98 443.05 449.56 0.0M
2025-04-02 478.04 482.94 474.15 481.46 0.0M
2025-04-01 479.53 483.96 476.84 477.98 0.0M
2025-03-31 465.58 482.16 462.15 479.81 0.0M
2025-03-28 469.17 470.24 462.53 465.41 0.0M
2025-03-27 467.30 469.38 463.95 469.12 0.0M
2025-03-26 462.89 470.94 462.89 467.25 0.0M
2025-03-25 463.57 467.40 459.62 462.84 0.0M
2025-03-24 458.36 465.00 455.74 463.52 0.0M
2025-03-21 456.38 460.00 453.64 457.79 0.0M
2025-03-20 449.76 457.27 446.68 456.33 0.0M
2025-03-19 447.43 451.92 443.01 448.50 0.0M
2025-03-18 451.53 458.97 446.37 447.38 0.0M
2025-03-17 448.40 456.37 448.40 451.48 0.0M
2025-03-14 443.95 450.05 443.95 448.24 0.0M
2025-03-13 451.40 453.15 442.68 443.90 0.0M
2025-03-12 441.66 452.41 440.99 451.30 0.0M
2025-03-11 438.27 447.51 435.28 441.61 0.0M
2025-03-10 444.67 450.45 439.42 440.01 0.0M
2025-03-07 441.87 454.46 440.61 446.67 0.0M
2025-03-06 441.75 446.88 437.02 442.09 0.0M
2025-03-05 454.69 454.69 434.58 441.70 0.0M
2025-03-04 455.37 455.37 444.78 454.64 0.0M
2025-03-03 467.30 470.10 452.19 455.31 0.0M
2025-02-28 467.14 467.94 460.55 464.41 0.0M
2025-02-27 457.96 469.08 456.70 468.28 0.0M
2025-02-26 459.84 461.10 455.25 456.71 0.0M
2025-02-25 471.50 474.16 457.19 458.72 0.0M
2025-02-24 468.45 471.57 465.85 470.44 0.0M
2025-02-21 483.51 483.85 467.95 468.28 0.0M
2025-02-20 479.60 486.38 477.07 482.06 0.0M
2025-02-19 477.02 484.86 476.75 479.48 0.0M
2025-02-18 470.18 478.89 470.18 477.62 0.0M
2025-02-14 472.81 477.73 468.63 469.96 0.0M
2025-02-13 472.25 473.79 466.14 472.76 0.0M
2025-02-12 485.25 485.26 472.90 473.34 0.0M
2025-02-11 478.97 487.82 478.90 485.79 0.0M
2025-02-10 470.23 480.33 470.23 478.91 0.0M
2025-02-07 466.95 472.71 466.89 470.07 0.0M
2025-02-06 471.60 475.37 466.24 467.43 0.0M
2025-02-05 480.54 482.93 469.82 470.15 0.0M
2025-02-04 484.19 485.25 467.72 481.15 0.0M
2025-02-03 489.89 494.72 477.19 484.14 0.0M
2025-01-31 481.12 486.15 475.90 479.80 0.0M
2025-01-30 482.19 486.49 476.44 481.07 0.0M
2025-01-29 487.89 489.87 478.43 480.28 0.0M
2025-01-28 483.47 491.33 482.54 487.83 0.0M
2025-01-27 490.28 496.70 478.65 483.81 0.0M
2025-01-24 493.22 497.05 489.19 493.48 0.0M
2025-01-23 498.58 502.15 491.77 493.16 0.0M
2025-01-22 501.10 505.19 497.46 498.52 0.0M
2025-01-21 504.60 509.89 495.95 501.04 0.0M
2025-01-17 514.14 518.76 509.52 511.10 0.0M
2025-01-16 522.00 522.93 508.20 514.08 0.0M
2025-01-15 504.25 521.02 502.86 519.70 0.0M
2025-01-14 510.82 512.20 503.35 504.19 0.0M
2025-01-13 507.85 513.16 503.03 510.76 0.0M
2025-01-10 483.71 506.31 482.30 498.59 0.0M
2025-01-09 477.59 483.74 474.68 481.57 0.0M
2025-01-08 483.70 490.47 476.66 477.64 0.0M
2025-01-07 477.65 485.40 476.28 483.64 0.0M
2025-01-06 483.13 488.34 476.81 479.09 0.0M
2025-01-03 476.12 484.00 473.45 481.52 0.0M
2025-01-02 469.10 479.97 467.34 476.07 0.0M