Gasoline Historical Price
Date |
Open |
High |
Low |
Close |
Volume |
OI |
2020-06-10 |
1.222 |
1.222 |
1.208 |
1.208 |
143,123 |
356,425 |
2020-06-09 |
1.213 |
1.213 |
1.21 |
1.21 |
149,304 |
357,638 |
2020-06-08 |
1.225 |
1.225 |
1.195 |
1.195 |
140,532 |
361,131 |
2020-06-05 |
1.157 |
1.211 |
1.157 |
1.211 |
117,894 |
361,730 |
2020-06-04 |
1.129 |
1.15 |
1.129 |
1.15 |
146,986 |
365,617 |
2020-06-02 |
1.079 |
1.118 |
1.079 |
1.118 |
125,201 |
367,246 |
2020-06-01 |
1.085 |
1.085 |
1.067 |
1.067 |
137,020 |
366,583 |
2020-05-29 |
1.028 |
1.074 |
1.028 |
1.074 |
148,398 |
374,686 |
2020-05-28 |
1.0072 |
1.0072 |
0.9987 |
0.9987 |
155,969 |
383,280 |
2020-05-27 |
1.0607 |
1.0607 |
0.9924 |
0.9924 |
152,157 |
382,373 |
2020-05-26 |
1.048 |
1.052 |
1.048 |
1.052 |
137,502 |
386,073 |
2020-05-22 |
1.061 |
1.061 |
1.037 |
1.037 |
140,761 |
384,874 |
2020-05-21 |
1.06 |
1.06 |
1.045 |
1.045 |
158,865 |
382,128 |
2020-05-20 |
1.044 |
1.05 |
1.044 |
1.05 |
141,349 |
379,996 |
2020-05-19 |
1.063 |
1.063 |
1.033 |
1.033 |
156,029 |
378,663 |
2020-05-18 |
0.988 |
1.045 |
0.988 |
1.045 |
170,328 |
373,896 |
2020-05-15 |
0.9534 |
0.9715 |
0.9534 |
0.9715 |
171,120 |
369,145 |
2020-05-14 |
0.8793 |
0.9145 |
0.8793 |
0.9145 |
222,152 |
368,193 |
2020-05-13 |
0.9192 |
0.9192 |
0.8527 |
0.8527 |
161,201 |
363,049 |
2020-05-12 |
0.9242 |
0.9242 |
0.9001 |
0.9001 |
161,758 |
362,068 |
2020-05-11 |
0.9705 |
0.9705 |
0.9242 |
0.9242 |
145,703 |
362,820 |
2020-05-08 |
0.9299 |
0.9544 |
0.9299 |
0.9544 |
207,763 |
369,293 |
2020-05-07 |
0.8936 |
0.9259 |
0.8936 |
0.9259 |
162,521 |
369,808 |
2020-05-06 |
0.9315 |
0.9315 |
0.8867 |
0.8867 |
188,664 |
366,628 |
2020-05-05 |
0.8496 |
0.9164 |
0.8496 |
0.9164 |
177,695 |
371,639 |
2020-05-04 |
0.7848 |
0.8347 |
0.7848 |
0.8347 |
143,556 |
366,894 |
2020-05-01 |
0.8031 |
0.8031 |
0.7674 |
0.7674 |
227,927 |
365,965 |
2020-04-30 |
0.7612 |
0.7813 |
0.7612 |
0.7813 |
175,096 |
366,850 |
2020-04-29 |
0.7241 |
0.7328 |
0.7241 |
0.7328 |
147,909 |
370,085 |
2020-04-28 |
0.6841 |
0.6918 |
0.6841 |
0.6918 |
144,876 |
374,604 |
More Historical Gasoline Futures Prices