Gasoline Historical Price
Date |
Open |
High |
Low |
Close |
Volume |
OI |
2020-04-27 |
0.692 |
0.692 |
0.649 |
0.649 |
176,685 |
375,283 |
2020-04-24 |
0.6776 |
0.6776 |
0.6583 |
0.6583 |
228,627 |
374,088 |
2020-04-23 |
0.715 |
0.715 |
0.634 |
0.634 |
247,772 |
380,397 |
2020-04-22 |
0.6316 |
0.6613 |
0.6316 |
0.6613 |
320,717 |
389,372 |
2020-04-21 |
0.73 |
0.73 |
0.57 |
0.57 |
187,200 |
400,307 |
2020-04-20 |
0.7713 |
0.7713 |
0.674 |
0.674 |
154,573 |
400,682 |
2020-04-17 |
0.7591 |
0.7591 |
0.7133 |
0.7133 |
204,880 |
395,015 |
2020-04-16 |
0.7622 |
0.7622 |
0.7051 |
0.7051 |
164,157 |
391,846 |
2020-04-14 |
0.7716 |
0.7716 |
0.72 |
0.72 |
115,976 |
382,426 |
2020-04-13 |
0.7919 |
0.7919 |
0.718 |
0.718 |
163,608 |
378,114 |
2020-04-09 |
0.7767 |
0.7767 |
0.6885 |
0.6885 |
179,799 |
372,667 |
2020-04-08 |
0.7089 |
0.7122 |
0.7089 |
0.7122 |
179,050 |
367,672 |
2020-04-07 |
0.7654 |
0.7654 |
0.6459 |
0.6459 |
125,004 |
366,972 |
2020-04-06 |
0.7222 |
0.7222 |
0.7109 |
0.7109 |
176,636 |
366,730 |
2020-04-03 |
0.7183 |
0.7183 |
0.7149 |
0.7149 |
234,091 |
373,045 |
2020-04-02 |
0.6286 |
0.6536 |
0.6286 |
0.6536 |
198,073 |
368,319 |
2020-04-01 |
0.63 |
0.63 |
0.5774 |
0.5774 |
168,886 |
362,398 |
2020-03-31 |
0.6016 |
0.6016 |
0.5658 |
0.5658 |
189,262 |
362,395 |
2020-03-30 |
0.599 |
0.599 |
0.5802 |
0.5802 |
191,134 |
359,738 |
2020-03-27 |
0.6197 |
0.6197 |
0.5994 |
0.5994 |
200,677 |
362,762 |
2020-03-26 |
0.6167 |
0.6167 |
0.5689 |
0.5689 |
229,365 |
362,248 |
2020-03-25 |
0.5076 |
0.5468 |
0.5076 |
0.5468 |
291,074 |
371,288 |
2020-03-24 |
0.507 |
0.507 |
0.45 |
0.45 |
287,957 |
371,268 |
2020-03-23 |
0.6211 |
0.6211 |
0.4411 |
0.4411 |
207,412 |
363,284 |
2020-03-20 |
0.6854 |
0.6854 |
0.6254 |
0.6254 |
191,393 |
364,232 |
2020-03-19 |
0.6703 |
0.6837 |
0.6703 |
0.6837 |
241,809 |
364,106 |
2020-03-18 |
0.7212 |
0.7212 |
0.6653 |
0.6653 |
245,258 |
366,496 |
2020-03-17 |
0.7214 |
0.7214 |
0.7185 |
0.7185 |
300,263 |
359,552 |
2020-03-16 |
0.9323 |
0.9323 |
0.704 |
0.704 |
298,907 |
349,274 |
2020-03-13 |
0.9229 |
0.9229 |
0.9217 |
0.9217 |
477,382 |
353,960 |
More Historical Gasoline Futures Prices