Friday, 29 March 2024
United States Gasoline Fund
Date | Open | High | Low | Close | Volume |
14/10/22 | 59.21 | 59.21 | 57.67 | 58.48 | 72,400 |
13/10/22 | 58.13 | 60.36 | 58.13 | 59.86 | 45,300 |
12/10/22 | 57.44 | 58.67 | 57.11 | 58.37 | 17,900 |
11/10/22 | 58.23 | 58.59 | 57.56 | 57.58 | 26,400 |
10/10/22 | 60.75 | 61.22 | 58.11 | 58.13 | 62,400 |
07/10/22 | 59.67 | 61.53 | 59.29 | 60.85 | 92,200 |
06/10/22 | 59.64 | 60.31 | 59.13 | 59.87 | 54,400 |
05/10/22 | 59.21 | 60.02 | 58.04 | 59.12 | 78,700 |
04/10/22 | 58.18 | 59.72 | 58.12 | 59.17 | 86,000 |
03/10/22 | 55.67 | 56.21 | 55.00 | 55.99 | 67,700 |
30/09/22 | 52.25 | 53.42 | 51.77 | 52.75 | 31,800 |
29/09/22 | 54.18 | 54.42 | 53.25 | 53.57 | 22,500 |
28/09/22 | 52.99 | 54.78 | 52.68 | 54.55 | 31,600 |
26/09/22 | 51.27 | 52.49 | 50.23 | 51.01 | 46,200 |
23/09/22 | 51.50 | 51.78 | 50.42 | 51.54 | 84,600 |
22/09/22 | 54.97 | 55.57 | 53.66 | 54.01 | 40,600 |
21/09/22 | 54.09 | 54.50 | 53.02 | 53.62 | 45,900 |
20/09/22 | 53.59 | 53.59 | 52.71 | 53.14 | 24,500 |
19/09/22 | 51.25 | 53.76 | 51.25 | 53.64 | 52,100 |
16/09/22 | 53.06 | 53.23 | 52.41 | 52.88 | 33,600 |
15/09/22 | 53.21 | 53.51 | 52.14 | 53.06 | 54,000 |
14/09/22 | 55.01 | 56.00 | 54.79 | 55.33 | 34,800 |
13/09/22 | 53.68 | 54.50 | 52.84 | 54.23 | 30,300 |
12/09/22 | 54.10 | 54.34 | 53.26 | 53.73 | 29,400 |
09/09/22 | 52.16 | 53.41 | 52.16 | 52.91 | 21,200 |
08/09/22 | 50.70 | 51.43 | 50.50 | 50.68 | 56,500 |
07/09/22 | 51.63 | 52.18 | 50.23 | 50.30 | 78,400 |
06/09/22 | 54.47 | 54.50 | 52.69 | 52.78 | 49,400 |
02/09/22 | 53.95 | 54.43 | 53.36 | 53.38 | 59,100 |
01/09/22 | 52.41 | 52.90 | 51.55 | 51.70 | 90,600 |
31/08/22 | 53.96 | 54.50 | 52.71 | 52.86 | 77,600 |
30/08/22 | 56.54 | 56.59 | 54.93 | 55.39 | 90,100 |
29/08/22 | 57.68 | 59.39 | 57.58 | 59.38 | 30,100 |
26/08/22 | 57.35 | 58.64 | 55.95 | 58.14 | 139,900 |
25/08/22 | 58.28 | 58.89 | 57.89 | 57.99 | 43,600 |
24/08/22 | 59.12 | 59.39 | 56.63 | 58.01 | 68,100 |
23/08/22 | 59.10 | 60.38 | 58.86 | 59.88 | 58,100 |
22/08/22 | 59.15 | 59.15 | 57.09 | 58.54 | 50,800 |
19/08/22 | 60.67 | 61.45 | 60.12 | 60.61 | 41,300 |
18/08/22 | 60.02 | 61.75 | 59.98 | 60.90 | 128,800 |
17/08/22 | 58.45 | 59.49 | 57.70 | 58.77 | 42,600 |
16/08/22 | 58.96 | 59.39 | 58.18 | 58.39 | 40,800 |
15/08/22 | 58.43 | 59.70 | 58.29 | 59.44 | 47,300 |
Code | Last | Change |
COMP | 10,321 | 328 | | 3.08% |
DJI | 29,635 | 404 | | 1.34% |
SP500 | 3,583 | 87 | | 2.37% |
DAX | 12,438 | 82 | | 0.67% |
FTSE | 7,488 | 5 | | 0.07% |
NI225 | 22,420 | 408 | | 1.86% |
TWI | 67.27 | 0.00 | | 0.00% |