GASOIL:CFD
Londra Gaz Yağı Vadeli
17:29:39
906.25 $
+42.50 (%+4.92)
Previous Close: 879.37
Day Low₺875
Day High₺910.25
Market Data
Spot Rate
B:906.25
A:908
Week over week (WoW)
-6.31%
Month over month (MoM)
-10.23%
Year to date (YTD)
+46.88%
Year over year (YoY)
+20.71%
GASOIL:CFD: Londra Gaz Yağı Vadeli Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 592.3051
CLOSE 592.7812
Low
LOW 491.38
High
HIGH 666.88
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 497 | 524 | 491.38 | 511.25 |
| 01/02/2019 | 505.38 | 524 | 503.5 | 521.75 |
| 01/03/2019 | 518.38 | 542.38 | 516.63 | 534.63 |
| 01/04/2019 | 518.38 | 542.38 | 516.63 | 534.5 |
| 01/06/2019 | 538 | 548.75 | 535.63 | 538.5 |
| 01/07/2019 | 539.5 | 551 | 541.88 | 549.13 |
| 01/08/2019 | 552.5 | 569.25 | 550.13 | 568.25 |
| 01/09/2019 | 565.75 | 575.13 | 560.38 | 573.5 |
| 01/10/2019 | 570.75 | 579.25 | 563.38 | 566 |
| 01/11/2019 | 570.75 | 579.25 | 563.38 | 566.38 |
| 01/13/2019 | 568.13 | 570.38 | 555 | 556.25 |
| 01/14/2019 | 557.88 | 564.75 | 555.63 | 562 |
| 01/15/2019 | 560.75 | 571.38 | 558.63 | 570.38 |
| 01/16/2019 | 568.13 | 568.88 | 557.13 | 566.63 |
| 01/17/2019 | 568.5 | 577.88 | 566.13 | 574.5 |
| 01/18/2019 | 568.5 | 577.88 | 566.13 | 574.25 |
| 01/20/2019 | 573.5 | 579 | 571.38 | 577.38 |
| 01/21/2019 | 575 | 576.25 | 561.13 | 571.88 |
| 01/22/2019 | 570.38 | 578.63 | 562.63 | 569.13 |
| 01/23/2019 | 567.75 | 570.88 | 561.63 | 568.13 |
| 01/24/2019 | 567.38 | 573.38 | 563.88 | 568.75 |
| 01/25/2019 | 567.38 | 573.38 | 563.88 | 569 |
| 01/27/2019 | 567.75 | 569.63 | 552.38 | 555.38 |
| 01/28/2019 | 554.13 | 575.88 | 553.88 | 572.75 |
| 01/29/2019 | 573.25 | 582.38 | 571.25 | 576.88 |
| 01/30/2019 | 578 | 587.63 | 570.63 | 574.13 |
| 01/31/2019 | 572.88 | 584.63 | 566.88 | 584.63 |
| 02/01/2019 | 572.88 | 584.63 | 566.88 | 584.25 |
| 02/03/2019 | 584.5 | 590.75 | 573.5 | 583.25 |
| 02/04/2019 | 582.75 | 586.38 | 576.63 | 578.75 |
| 02/05/2019 | 578.75 | 584.5 | 571.38 | 583 |
| 02/06/2019 | 581.75 | 584.38 | 570.13 | 579.25 |
| 02/07/2019 | 579.5 | 585.13 | 572.88 | 583.88 |
| 02/08/2019 | 579.5 | 585.13 | 572.88 | 584 |
| 02/10/2019 | 578.13 | 584.38 | 575.13 | 576.88 |
| 02/11/2019 | 578.13 | 589.75 | 577.5 | 583.13 |
| 02/12/2019 | 585.5 | 597.63 | 585.13 | 593.13 |
| 02/13/2019 | 594.62 | 604.63 | 591.63 | 604 |
| 02/14/2019 | 606.13 | 619.25 | 603.5 | 618.88 |
| 02/15/2019 | 606.13 | 619.25 | 603.5 | 618.88 |
| 02/17/2019 | 619.25 | 622.38 | 614.63 | 617 |
| 02/18/2019 | 616.75 | 618.38 | 608.13 | 611.25 |
| 02/19/2019 | 610.38 | 621.13 | 606 | 616.88 |
| 02/20/2019 | 617.88 | 622.88 | 615.38 | 621.63 |
| 02/21/2019 | 621.63 | 626.13 | 619.63 | 621.13 |
| 02/22/2019 | 621.63 | 626.13 | 619.63 | 621.13 |
| 02/24/2019 | 623.75 | 625.75 | 604.38 | 605.63 |
| 02/25/2019 | 606.75 | 617.88 | 604.13 | 616.13 |
| 02/26/2019 | 617.5 | 625.25 | 613.88 | 621 |
| 02/27/2019 | 622.25 | 627.63 | 616.13 | 624.88 |
| 02/28/2019 | 625.75 | 631 | 609.25 | 614.88 |
| 03/01/2019 | 625.75 | 631 | 609.25 | 614.5 |
| 03/03/2019 | 617.38 | 628.13 | 615.88 | 620.13 |
| 03/04/2019 | 619.25 | 622.88 | 612.63 | 621.63 |
| 03/05/2019 | 619.38 | 625.13 | 616.88 | 621.63 |
| 03/06/2019 | 621.38 | 622.63 | 612.38 | 615.38 |
| 03/07/2019 | 614.13 | 614.63 | 595.88 | 611.75 |
| 03/08/2019 | 614.13 | 614.63 | 595.88 | 611.38 |
| 03/10/2019 | 611.13 | 616.13 | 607.75 | 611.38 |
| 03/11/2019 | 611.25 | 618.5 | 606.38 | 609.5 |
| 03/12/2019 | 609.38 | 613.38 | 607.13 | 612.38 |
| 03/13/2019 | 612.38 | 615.88 | 608.5 | 610.88 |
| 03/14/2019 | 610.88 | 615.63 | 602.13 | 605.88 |
| 03/17/2019 | 605.38 | 609.88 | 601.13 | 606.88 |
| 03/18/2019 | 606.88 | 615.88 | 606.88 | 612.38 |
| 03/19/2019 | 612.13 | 619.63 | 607.63 | 616.38 |
| 03/20/2019 | 616.38 | 620.38 | 608.38 | 609.25 |
| 03/21/2019 | 609.25 | 610.88 | 595.25 | 602.5 |
| 03/24/2019 | 598.75 | 610.63 | 597.5 | 607.38 |
| 03/25/2019 | 607.5 | 613.38 | 607.38 | 610.75 |
| 03/26/2019 | 610.63 | 612.63 | 604.13 | 607.5 |
| 03/27/2019 | 607.5 | 607.75 | 594.88 | 604.5 |
| 03/28/2019 | 604.5 | 612.63 | 602.63 | 603.75 |
| 03/31/2019 | 605.63 | 613.13 | 604.63 | 609.75 |
| 04/01/2019 | 608.75 | 615.88 | 608.63 | 615.13 |
| 04/02/2019 | 614.25 | 618.63 | 608.38 | 613.88 |
| 04/03/2019 | 612.88 | 619.38 | 608.13 | 614.88 |
| 04/04/2019 | 614.25 | 624.63 | 611.5 | 623.88 |
| 04/07/2019 | 625.75 | 629.38 | 623.88 | 627.13 |
| 04/08/2019 | 627.75 | 631.38 | 623.25 | 626.38 |
| 04/09/2019 | 627.38 | 636.88 | 625.38 | 635.13 |
| 04/10/2019 | 634.5 | 635.75 | 628.38 | 631.5 |
| 04/11/2019 | 631.5 | 637.13 | 630.63 | 632.38 |
| 04/14/2019 | 631.5 | 632.38 | 626.38 | 631.38 |
| 04/15/2019 | 631.38 | 638.63 | 627.63 | 638.25 |
| 04/16/2019 | 637.62 | 641.63 | 634.63 | 635.63 |
| 04/17/2019 | 635.25 | 637.88 | 632.13 | 635.25 |
| 04/18/2019 | 635.25 | 637.88 | 632.13 | 635.25 |
| 04/21/2019 | 637.38 | 650.88 | 637.38 | 645.25 |
| 04/22/2019 | 646.13 | 650.88 | 645.63 | 647.63 |
| 04/23/2019 | 646.5 | 647.88 | 641.88 | 642.13 |
| 04/24/2019 | 641.38 | 650.13 | 639.13 | 642.88 |
| 04/25/2019 | 642.12 | 642.25 | 619.63 | 624.13 |
| 04/28/2019 | 624 | 633.63 | 620.63 | 630.25 |
| 04/29/2019 | 629.13 | 642.63 | 626.88 | 635.13 |
| 04/30/2019 | 635.63 | 645.63 | 632.63 | 643.75 |
| 05/01/2019 | 643.38 | 647 | 634.38 | 639.13 |
| 05/02/2019 | 639.25 | 649.88 | 635.63 | 642.13 |
| 05/05/2019 | 634.25 | 647.75 | 630.88 | 644.25 |
| 05/06/2019 | 642 | 636.25 | 623.63 | 631.88 |
| 05/07/2019 | 628.63 | 638.13 | 625.75 | 634.63 |
| 05/08/2019 | 634.38 | 635.63 | 624.88 | 631.5 |
| 05/09/2019 | 633.38 | 639.13 | 631.13 | 636.13 |
| 05/12/2019 | 633.63 | 652.13 | 628.13 | 628.88 |
| 05/13/2019 | 629.38 | 641.13 | 627.13 | 635.75 |
| 05/14/2019 | 635.38 | 650.88 | 634 | 650.13 |
| 05/15/2019 | 650.38 | 666.88 | 649.88 | 662.63 |
| 05/16/2019 | 664.13 | 664.88 | 649.88 | 651.38 |
| 05/19/2019 | 656.88 | 660.13 | 642.63 | 644.38 |
| 05/20/2019 | 645.25 | 648.13 | 640.13 | 644 |
| 05/21/2019 | 642.38 | 642.88 | 628.13 | 633.25 |
| 05/22/2019 | 633.88 | 634.38 | 602.88 | 608.38 |
| 05/23/2019 | 608.25 | 614.38 | 601.38 | 614 |
| 05/26/2019 | 614.63 | 623.38 | 609.25 | 622.25 |
| 05/27/2019 | 622.5 | 626.38 | 614.88 | 617.63 |
| 05/28/2019 | 616.38 | 617.13 | 601.38 | 610 |
| 05/29/2019 | 608.63 | 611.13 | 590.38 | 591.25 |
| 05/30/2019 | 590.25 | 590.88 | 563.88 | 566.63 |
| 06/02/2019 | 563.25 | 572.13 | 553.88 | 555.25 |
| 06/03/2019 | 556 | 563.25 | 548.38 | 557.13 |
| 06/04/2019 | 557.25 | 560.63 | 535.38 | 546.5 |
| 06/05/2019 | 545 | 555.75 | 538.38 | 554.88 |
| 06/06/2019 | 554.63 | 563.38 | 550.5 | 560.75 |
| 06/09/2019 | 566.13 | 567.13 | 554.88 | 558.13 |
| 06/10/2019 | 558.25 | 563.88 | 555.88 | 559.75 |
| 06/11/2019 | 556.88 | 557.13 | 544.88 | 545.63 |
| 06/12/2019 | 546.38 | 565.88 | 545.13 | 557.25 |
| 06/13/2019 | 556.63 | 566.13 | 554.13 | 563.13 |
| 06/16/2019 | 564.38 | 565.13 | 552.13 | 554.25 |
| 06/17/2019 | 553.38 | 565.38 | 546.88 | 562.13 |
| 06/18/2019 | 563 | 565.75 | 557.13 | 563.5 |
| 06/19/2019 | 564.88 | 584.13 | 563.88 | 581 |
| 06/20/2019 | 583.63 | 593.25 | 576.75 | 588.38 |
| 06/23/2019 | 590.13 | 592.38 | 578.25 | 583.63 |
| 06/24/2019 | 584 | 594.88 | 579.38 | 594.5 |
| 06/25/2019 | 594 | 603.38 | 592.5 | 599.38 |
| 06/26/2019 | 598.12 | 600.13 | 592.88 | 594.88 |
| 06/27/2019 | 595 | 599.38 | 584.25 | 586.38 |
| 06/30/2019 | 597.38 | 605.13 | 586.63 | 593.13 |
| 07/01/2019 | 590.75 | 594.88 | 570.88 | 573.63 |
| 07/02/2019 | 575.25 | 579.38 | 567.88 | 578.63 |
| 07/03/2019 | 578.5 | 579.38 | 571.38 | 573 |
| 07/04/2019 | 573.13 | 579.88 | 569.13 | 579.38 |
| 07/07/2019 | 581.63 | 586.38 | 576.88 | 578.13 |
| 07/08/2019 | 576.88 | 586.13 | 576.38 | 585.12 |
| 07/09/2019 | 585.75 | 608.38 | 585.25 | 605 |
| 07/10/2019 | 608.13 | 615.88 | 603.88 | 606.25 |
| 07/11/2019 | 606.5 | 608.63 | 603.13 | 605.63 |
| 07/14/2019 | 603.25 | 607.63 | 594.88 | 595.5 |
| 07/15/2019 | 596.38 | 603.63 | 578.13 | 580.25 |
| 07/16/2019 | 581.38 | 590.63 | 576.88 | 579.13 |
| 07/17/2019 | 578.88 | 585.88 | 567.13 | 576.38 |
| 07/18/2019 | 576.25 | 585.13 | 573.63 | 583.88 |
| 07/21/2019 | 583.63 | 591.88 | 581 | 584.75 |
| 07/22/2019 | 583.13 | 591.88 | 578.63 | 591.63 |
| 07/23/2019 | 590.25 | 596.88 | 580.25 | 584.75 |
| 07/24/2019 | 585 | 591.13 | 583.88 | 584.63 |
| 07/25/2019 | 585.88 | 590 | 583.38 | 584.5 |
| 07/28/2019 | 583.5 | 589.63 | 582.38 | 588.13 |
| 07/29/2019 | 588.38 | 601.5 | 588 | 600.25 |
| 07/30/2019 | 599.13 | 604.88 | 596.88 | 597.38 |
| 07/31/2019 | 595.63 | 599.38 | 562.38 | 571.13 |
| 08/01/2019 | 571 | 584.88 | 570.25 | 573.25 |
| 08/04/2019 | 572.13 | 574.38 | 558.75 | 563.38 |
| 08/05/2019 | 558.88 | 566.75 | 556.25 | 556.75 |
| 08/06/2019 | 556.25 | 559.88 | 534.13 | 543.5 |
| 08/07/2019 | 545.13 | 549.88 | 539.13 | 549 |
| 08/08/2019 | 547.63 | 560.13 | 544.13 | 554.63 |
| 08/11/2019 | 554.13 | 560.63 | 552.38 | 558.25 |
| 08/12/2019 | 558.63 | 581.88 | 553.38 | 577.88 |
| 08/13/2019 | 579.38 | 579.63 | 558.63 | 566.38 |
| 08/14/2019 | 567.25 | 568.88 | 556.25 | 559 |
| 08/15/2019 | 559.5 | 565.63 | 555.63 | 559.25 |
| 08/18/2019 | 561.63 | 566.63 | 557.38 | 563.88 |
| 08/19/2019 | 562.75 | 570.13 | 560.13 | 568.13 |
| 08/20/2019 | 567.75 | 576.38 | 566.63 | 569.75 |
| 08/21/2019 | 570.75 | 573.13 | 562.13 | 564.25 |
| 08/22/2019 | 564.88 | 566.13 | 551.88 | 556.5 |
| 08/25/2019 | 552.63 | 564.63 | 551.13 | 553.63 |
| 08/26/2019 | 552.88 | 563.5 | 552.38 | 563.38 |
| 08/27/2019 | 562.5 | 572 | 560.5 | 568.38 |
| 08/28/2019 | 568.62 | 574.38 | 565.88 | 573.5 |
| 08/29/2019 | 572.75 | 574.88 | 558.13 | 563.38 |
| 09/01/2019 | 563.25 | 565.88 | 554.38 | 558.88 |
| 09/02/2019 | 557.25 | 557.63 | 548.38 | 555.5 |
| 09/03/2019 | 554.63 | 579.5 | 554.63 | 576.62 |
| 09/04/2019 | 577.13 | 589.5 | 575.88 | 577.38 |
| 09/05/2019 | 578.63 | 585.63 | 565.63 | 582.25 |
| 09/08/2019 | 584.25 | 595.38 | 583 | 593.5 |
| 09/09/2019 | 595.88 | 603.13 | 591.5 | 596.13 |
| 09/10/2019 | 597.38 | 599.88 | 579.13 | 585.38 |
| 09/11/2019 | 586 | 587.63 | 567.38 | 578.38 |
| 09/12/2019 | 578.38 | 579.88 | 570.63 | 576.13 |
| 09/15/2019 | 638.25 | 648.38 | 613.38 | 636.13 |
| 09/16/2019 | 639.63 | 650 | 607 | 610.25 |
| 09/17/2019 | 612.38 | 617.13 | 602.5 | 608.88 |
| 09/18/2019 | 607.25 | 623.63 | 606.38 | 618.75 |
| 09/19/2019 | 619.63 | 620.88 | 611.13 | 616.75 |
| 09/22/2019 | 616.88 | 619.38 | 606.5 | 611.88 |
| 09/23/2019 | 611.38 | 613 | 596.75 | 597.63 |
| 09/24/2019 | 597.25 | 599.63 | 588.88 | 598.75 |
| 09/25/2019 | 599 | 601.88 | 590.63 | 599.25 |
| 09/26/2019 | 597.12 | 604.38 | 588.25 | 597.5 |
| 09/29/2019 | 597.88 | 599.63 | 583.88 | 585 |
| 09/30/2019 | 585.25 | 592.13 | 580.5 | 586 |
| 10/01/2019 | 587 | 588.13 | 569.63 | 571.25 |
| 10/02/2019 | 571 | 574.38 | 557.38 | 572.13 |
| 10/03/2019 | 575.25 | 583 | 571.88 | 580 |
| 10/06/2019 | 574.13 | 587 | 572.63 | 578.5 |
| 10/07/2019 | 579.25 | 582.75 | 569.38 | 576.25 |
| 10/08/2019 | 574.75 | 588.38 | 574.63 | 579.88 |
| 10/09/2019 | 577.63 | 587.13 | 574.63 | 586 |
| 10/10/2019 | 586.5 | 597.5 | 584.25 | 592.25 |
| 10/13/2019 | 593.88 | 593.88 | 577.13 | 579.25 |
| 10/14/2019 | 579.5 | 587.63 | 572.88 | 581.63 |
| 10/15/2019 | 582 | 592.13 | 580.38 | 586.63 |
| 10/16/2019 | 586.62 | 591.63 | 581.38 | 591.25 |
| 10/17/2019 | 589.88 | 593.63 | 585.25 | 588 |
| 10/20/2019 | 587.5 | 589.63 | 578.13 | 587.25 |
| 10/21/2019 | 586.88 | 595.13 | 584.13 | 588.25 |
| 10/22/2019 | 587.75 | 594.38 | 581.13 | 594.13 |
| 10/23/2019 | 593.38 | 602.63 | 590.88 | 599.75 |
| 10/24/2019 | 600.25 | 601.5 | 589.38 | 598.5 |
| 10/27/2019 | 598.75 | 600.88 | 590.38 | 592.63 |
| 10/28/2019 | 592.5 | 594 | 582.63 | 589.25 |
| 10/29/2019 | 589 | 592.38 | 574.5 | 576.25 |
| 10/30/2019 | 576.38 | 582.13 | 563.88 | 567.88 |
| 10/31/2019 | 568 | 586.13 | 567.38 | 584.25 |
| 11/03/2019 | 584.88 | 596.38 | 583.5 | 590.38 |
| 11/04/2019 | 588.75 | 592.88 | 587.88 | 591.25 |
| 11/05/2019 | 590.13 | 595.88 | 581.88 | 584.88 |
| 11/06/2019 | 584.25 | 586.38 | 576.38 | 577.5 |
| 11/07/2019 | 577.75 | 580.63 | 563.63 | 580.13 |
| 11/08/2019 | 577.75 | 580.63 | 563.63 | 580 |
| 11/10/2019 | 577.88 | 584.38 | 571.13 | 578.63 |
| 11/11/2019 | 578.25 | 581.13 | 570.88 | 572.38 |
| 11/12/2019 | 570.75 | 580.13 | 562.88 | 578 |
| 11/13/2019 | 577.88 | 586.38 | 577.88 | 580.38 |
| 11/14/2019 | 581 | 591.88 | 574.63 | 588.63 |
| 11/15/2019 | 581 | 591.88 | 574.63 | 588.88 |
| 11/17/2019 | 588.38 | 590.63 | 570.63 | 571.38 |
| 11/18/2019 | 571.75 | 574.88 | 558.88 | 560.38 |
| 11/19/2019 | 560.75 | 576.63 | 557.13 | 570.38 |
| 11/20/2019 | 569.88 | 587.38 | 567.5 | 585.88 |
| 11/21/2019 | 585.13 | 590.88 | 578.88 | 583.5 |
| 11/22/2019 | 585.13 | 590.88 | 578.88 | 583.63 |
| 11/24/2019 | 581.88 | 586.88 | 580.13 | 586.38 |
| 11/25/2019 | 586.5 | 593.25 | 585.38 | 590.63 |
| 11/26/2019 | 590.13 | 596.13 | 586.13 | 589 |
| 11/27/2019 | 586.13 | 592.13 | 585.13 | 591.5 |
| 11/28/2019 | 590.63 | 591.38 | 566.88 | 569.25 |
| 12/01/2019 | 573.88 | 581.88 | 569.38 | 570.38 |
| 12/02/2019 | 570.88 | 574.88 | 565.63 | 569.75 |
| 12/03/2019 | 570.13 | 586.38 | 569.75 | 580.63 |
| 12/04/2019 | 580.63 | 587.38 | 576.5 | 583.63 |
| 12/05/2019 | 584.63 | 596.13 | 579.75 | 589.75 |
| 12/06/2019 | 584.63 | 596.13 | 579.75 | 590.38 |
| 12/08/2019 | 588.75 | 590 | 582.13 | 585.5 |
| 12/09/2019 | 584.63 | 593.88 | 586.38 | 592.13 |
| 12/10/2019 | 589.13 | 589.13 | 577.88 | 582.38 |
| 12/11/2019 | 583.12 | 593.38 | 582.13 | 590.38 |
| 12/12/2019 | 591.5 | 604.13 | 591.13 | 597.88 |
| 12/13/2019 | 591.5 | 604.13 | 591.13 | 597.88 |
| 12/15/2019 | 598.38 | 607.88 | 598.13 | 606.25 |
| 12/16/2019 | 606.13 | 614.88 | 605.63 | 614.88 |
| 12/17/2019 | 613.25 | 614.13 | 607.88 | 611.13 |
| 12/18/2019 | 611.13 | 615.88 | 608.88 | 613.63 |
| 12/19/2019 | 615 | 618 | 609.88 | 610.88 |
| 12/20/2019 | 615 | 618 | 609.88 | 610.88 |
| 12/22/2019 | 611.88 | 615.38 | 609.13 | 614 |
| 12/23/2019 | 613.5 | 619.13 | 611.75 | 618.38 |
| 12/25/2019 | 619.25 | 624.13 | 618.13 | 622.63 |
| 12/26/2019 | 623.75 | 627.88 | 622.13 | 623.25 |
| 12/27/2019 | 623.75 | 627.88 | 622.13 | 623.38 |
| 12/29/2019 | 624.5 | 631.63 | 617.38 | 620.38 |
| 12/30/2019 | 620.75 | 622.88 | 612.63 | 621.38 |
| 12/31/2019 | 621.38 | 621.38 | 621.38 | 621.38 |