Saturday, 30 March 2024
S&P GSCI Crude Oil Index Total Return
Date | Open | High | Low | Close | Volume |
14/10/22 | 456.86 | 459.72 | 437.59 | 439.72 | 0 |
13/10/22 | 447.08 | 459.16 | 438.57 | 456.82 | 0 |
12/10/22 | 457.25 | 460.83 | 441.97 | 447.04 | 0 |
11/10/22 | 466.56 | 467.73 | 452.48 | 457.21 | 0 |
10/10/22 | 473.12 | 479.19 | 466.16 | 466.51 | 0 |
07/10/22 | 452.69 | 475.16 | 450.49 | 474.13 | 0 |
06/10/22 | 450.24 | 454.29 | 445.54 | 452.65 | 0 |
05/10/22 | 441.86 | 452.45 | 437.61 | 449.08 | 0 |
04/10/22 | 427.90 | 444.89 | 426.22 | 442.69 | 0 |
03/10/22 | 419.73 | 432.57 | 416.15 | 427.86 | 0 |
30/09/22 | 415.47 | 422.02 | 404.89 | 406.57 | 0 |
29/09/22 | 418.30 | 424.13 | 410.93 | 415.43 | 0 |
28/09/22 | 401.44 | 420.51 | 391.72 | 420.10 | 0 |
26/09/22 | 406.37 | 410.57 | 391.19 | 392.21 | 0 |
23/09/22 | 426.76 | 428.91 | 399.41 | 402.48 | 0 |
22/09/22 | 423.19 | 439.34 | 421.25 | 426.72 | 0 |
21/09/22 | 429.08 | 442.83 | 421.88 | 423.87 | 0 |
20/09/22 | 436.20 | 440.08 | 424.29 | 428.94 | 0 |
19/09/22 | 436.16 | 438.81 | 417.81 | 436.16 | 0 |
16/09/22 | 432.42 | 440.08 | 428.43 | 432.98 | 0 |
15/09/22 | 449.75 | 452.96 | 429.67 | 432.38 | 0 |
14/09/22 | 443.78 | 457.79 | 438.08 | 449.71 | 0 |
13/09/22 | 446.29 | 453.86 | 432.42 | 443.74 | 0 |
12/09/22 | 441.09 | 452.57 | 432.95 | 446.25 | 0 |
09/09/22 | 424.41 | 442.84 | 420.87 | 440.98 | 0 |
08/09/22 | 416.25 | 427.93 | 412.49 | 424.37 | 0 |
07/09/22 | 441.30 | 445.62 | 415.40 | 416.21 | 0 |
06/09/22 | 441.22 | 454.37 | 437.76 | 441.27 | 0 |
02/09/22 | 439.75 | 454.93 | 438.54 | 441.07 | 0 |
01/09/22 | 454.64 | 455.05 | 436.62 | 439.72 | 0 |
31/08/22 | 465.22 | 470.70 | 448.26 | 454.61 | 0 |
30/08/22 | 492.44 | 495.63 | 459.70 | 465.18 | 0 |
29/08/22 | 472.35 | 494.17 | 470.93 | 492.40 | 0 |
26/08/22 | 471.89 | 477.06 | 462.24 | 472.24 | 0 |
25/08/22 | 483.27 | 485.70 | 468.91 | 469.47 | 0 |
24/08/22 | 475.42 | 483.18 | 470.90 | 481.45 | 0 |
23/08/22 | 458.44 | 477.81 | 458.44 | 475.58 | 0 |
22/08/22 | 458.81 | 461.75 | 437.81 | 458.40 | 0 |
19/08/22 | 457.03 | 464.89 | 446.13 | 458.71 | 0 |
18/08/22 | 444.73 | 461.61 | 441.58 | 457.00 | 0 |
17/08/22 | 436.94 | 449.31 | 433.54 | 444.69 | 0 |
16/08/22 | 450.54 | 456.53 | 432.90 | 436.90 | 0 |
15/08/22 | 463.74 | 463.74 | 437.58 | 450.51 | 0 |
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% |