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
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 818.4578
CLOSE 818.5174
Low
LOW 633.38
High
HIGH 1,024.5
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2023 | 947.25 | 949.75 | 880.38 | 883.25 |
| 01/03/2023 | 882.75 | 884.75 | 836 | 858.63 |
| 01/04/2023 | 865.75 | 884.13 | 844.13 | 864 |
| 01/05/2023 | 864.38 | 885.38 | 854.25 | 876.5 |
| 01/06/2023 | 864.38 | 885.25 | 854.25 | 879 |
| 01/08/2023 | 866.25 | 886.25 | 855 | 865 |
| 01/09/2023 | 864 | 890.13 | 855.5 | 881.88 |
| 01/10/2023 | 880.5 | 913.5 | 875.88 | 903.5 |
| 01/11/2023 | 903.12 | 929.5 | 894.88 | 919.75 |
| 01/12/2023 | 917.88 | 938.88 | 914 | 937.5 |
| 01/13/2023 | 917.88 | 912.25 | 885.25 | 909.25 |
| 01/15/2023 | 937.75 | 939.88 | 926.38 | 934.25 |
| 01/16/2023 | 934.25 | 944.88 | 921.5 | 937.75 |
| 01/17/2023 | 934.5 | 957.63 | 921.5 | 932.5 |
| 01/18/2023 | 929.88 | 967.5 | 920.13 | 965.63 |
| 01/19/2023 | 966.75 | 992.38 | 958.75 | 988.75 |
| 01/20/2023 | 966.75 | 992.5 | 959 | 980.25 |
| 01/22/2023 | 984.38 | 1,019.5 | 982.75 | 1,010.75 |
| 01/23/2023 | 1,010.62 | 1,024.5 | 974.63 | 978.13 |
| 01/24/2023 | 984.13 | 999.75 | 949.13 | 959.88 |
| 01/25/2023 | 956.63 | 977.5 | 941.63 | 971.25 |
| 01/26/2023 | 970.75 | 980.75 | 924.63 | 931.38 |
| 01/27/2023 | 970.75 | 981.5 | 924.5 | 934.25 |
| 01/29/2023 | 937.38 | 942.38 | 893.25 | 894.13 |
| 01/30/2023 | 895.12 | 924.63 | 876.25 | 919.63 |
| 01/31/2023 | 917.38 | 924 | 856.63 | 867.38 |
| 02/01/2023 | 869.5 | 873 | 842.25 | 844.75 |
| 02/02/2023 | 846.75 | 854 | 799.13 | 803.38 |
| 02/03/2023 | 846.75 | 854.25 | 800 | 803 |
| 02/05/2023 | 807.75 | 817 | 766 | 796.63 |
| 02/06/2023 | 797 | 842.38 | 796 | 841.25 |
| 02/07/2023 | 842.25 | 861.5 | 827.25 | 839.5 |
| 02/08/2023 | 839.88 | 851 | 806.25 | 815 |
| 02/09/2023 | 815.5 | 847.5 | 810.13 | 836.25 |
| 02/10/2023 | 815.5 | 847.5 | 810.25 | 836.5 |
| 02/12/2023 | 832.12 | 849.88 | 818.5 | 841.75 |
| 02/13/2023 | 841.25 | 863.75 | 833.75 | 857.38 |
| 02/14/2023 | 852.38 | 856.75 | 820.88 | 832.88 |
| 02/15/2023 | 830.38 | 843.63 | 810.25 | 812.75 |
| 02/16/2023 | 812.5 | 815 | 772.63 | 795.75 |
| 02/17/2023 | 812.5 | 814.75 | 772.5 | 799.75 |
| 02/19/2023 | 798.25 | 812.25 | 791.75 | 800.38 |
| 02/20/2023 | 802.12 | 820.13 | 785 | 812 |
| 02/21/2023 | 813.62 | 817.5 | 789.5 | 789.63 |
| 02/22/2023 | 788.12 | 802 | 779.38 | 794 |
| 02/23/2023 | 794.38 | 815.75 | 782.38 | 815.25 |
| 02/24/2023 | 794.38 | 816 | 782.25 | 812.25 |
| 02/26/2023 | 818.5 | 830.5 | 810.75 | 822.25 |
| 02/27/2023 | 825.62 | 839 | 814.25 | 822.75 |
| 02/28/2023 | 822.12 | 849.88 | 822.12 | 847.25 |
| 03/01/2023 | 849.12 | 865.13 | 838 | 849.75 |
| 03/02/2023 | 850.62 | 864.25 | 830.5 | 861.25 |
| 03/03/2023 | 850.62 | 864.25 | 831 | 859.25 |
| 03/05/2023 | 856.25 | 856.63 | 836.13 | 852.63 |
| 03/06/2023 | 852.75 | 857 | 817.13 | 824 |
| 03/07/2023 | 822.38 | 827 | 813 | 818.25 |
| 03/08/2023 | 803.13 | 813.88 | 780.75 | 782.38 |
| 03/09/2023 | 780.13 | 818.13 | 770.38 | 813.5 |
| 03/10/2023 | 780.13 | 818.25 | 770 | 815 |
| 03/12/2023 | 819 | 823.75 | 772.63 | 810 |
| 03/13/2023 | 809.5 | 814.25 | 784 | 790.5 |
| 03/14/2023 | 790.5 | 801.5 | 730.88 | 754.25 |
| 03/15/2023 | 754.5 | 766.13 | 721.75 | 762.5 |
| 03/16/2023 | 762.5 | 788 | 721.75 | 768.75 |
| 03/17/2023 | 762.5 | 788 | 757.5 | 767.25 |
| 03/19/2023 | 775 | 783.75 | 740.25 | 773.88 |
| 03/20/2023 | 773.63 | 779 | 756.75 | 776.88 |
| 03/21/2023 | 776.62 | 797 | 767.25 | 777.5 |
| 03/22/2023 | 778 | 788.63 | 766.63 | 769.25 |
| 03/23/2023 | 769.88 | 788.75 | 748.88 | 770.38 |
| 03/24/2023 | 769.88 | 783.75 | 749 | 773.25 |
| 03/26/2023 | 773.75 | 788.38 | 760.13 | 783.88 |
| 03/27/2023 | 784.38 | 791.88 | 772.88 | 777.13 |
| 03/28/2023 | 776.13 | 783 | 750.13 | 750.88 |
| 03/29/2023 | 751 | 764.75 | 744.25 | 757.88 |
| 03/30/2023 | 757.13 | 769.5 | 751.75 | 768.25 |
| 03/31/2023 | 757.13 | 770 | 752 | 768 |
| 04/02/2023 | 802 | 804.38 | 780 | 785.75 |
| 04/03/2023 | 785.13 | 798.63 | 767.25 | 789.25 |
| 04/04/2023 | 787.62 | 795.25 | 776.5 | 792.38 |
| 04/05/2023 | 793.5 | 796.5 | 773.25 | 776.63 |
| 04/06/2023 | 793.5 | 796.5 | 773.25 | 776.63 |
| 04/09/2023 | 775.12 | 781.88 | 764.88 | 775 |
| 04/10/2023 | 775.5 | 781 | 759.38 | 773.12 |
| 04/11/2023 | 772.62 | 788.38 | 767.75 | 782.75 |
| 04/12/2023 | 781.38 | 789.75 | 773.5 | 777.5 |
| 04/13/2023 | 775.75 | 778.63 | 765.5 | 772 |
| 04/14/2023 | 775.75 | 778.5 | 765.5 | 770.5 |
| 04/16/2023 | 771.5 | 773.63 | 751.75 | 759.75 |
| 04/17/2023 | 759 | 762.88 | 748.75 | 754.38 |
| 04/18/2023 | 754.25 | 756.63 | 736.63 | 739.5 |
| 04/19/2023 | 738.13 | 739.5 | 714.75 | 720 |
| 04/20/2023 | 718.88 | 730.88 | 715.5 | 723.75 |
| 04/21/2023 | 718.88 | 731 | 715.5 | 726 |
| 04/23/2023 | 722.75 | 739.63 | 712.63 | 734.25 |
| 04/24/2023 | 734.75 | 742.13 | 713.25 | 713.38 |
| 04/25/2023 | 716 | 721.88 | 689 | 691.38 |
| 04/26/2023 | 683.88 | 696.63 | 679.75 | 685.63 |
| 04/27/2023 | 683.88 | 697.25 | 676 | 693.5 |
| 04/30/2023 | 687.38 | 695.88 | 678.75 | 692.5 |
| 05/01/2023 | 692 | 699.75 | 658.75 | 663.38 |
| 05/02/2023 | 663.75 | 665 | 633.5 | 637 |
| 05/03/2023 | 633.62 | 656.75 | 633.38 | 647 |
| 05/04/2023 | 647.25 | 676.38 | 645.38 | 673.63 |
| 05/05/2023 | 647.25 | 677.75 | 645.25 | 677.75 |
| 05/07/2023 | 675.25 | 694.13 | 672.38 | 687.5 |
| 05/08/2023 | 689.63 | 692.88 | 672.13 | 692.75 |
| 05/09/2023 | 693.25 | 696 | 683.38 | 692.25 |
| 05/10/2023 | 691.5 | 701.88 | 676.75 | 679.63 |
| 05/11/2023 | 678.75 | 677.5 | 661.25 | 661.5 |
| 05/14/2023 | 661.25 | 688.38 | 655.75 | 686.63 |
| 05/15/2023 | 687.5 | 691.25 | 675.63 | 679 |
| 05/16/2023 | 679.75 | 704.88 | 676.13 | 703 |
| 05/17/2023 | 702.38 | 704.13 | 687.63 | 695.13 |
| 05/18/2023 | 695 | 707.38 | 680.5 | 684.25 |
| 05/19/2023 | 695 | 707.5 | 680.5 | 684 |
| 05/21/2023 | 680.63 | 688.38 | 672 | 685.75 |
| 05/22/2023 | 687.88 | 697.13 | 681.63 | 689.5 |
| 05/23/2023 | 689.88 | 701.88 | 688.13 | 699.5 |
| 05/24/2023 | 699.63 | 701 | 671.38 | 680.13 |
| 05/25/2023 | 678.75 | 694 | 676.5 | 690.63 |
| 05/26/2023 | 678.75 | 694.25 | 676.5 | 692.5 |
| 05/28/2023 | 692.63 | 695.75 | 682.5 | 691.5 |
| 05/29/2023 | 692.63 | 695.75 | 662.88 | 665.5 |
| 05/30/2023 | 666.38 | 669.75 | 652 | 657.88 |
| 05/31/2023 | 658 | 687.75 | 656.38 | 681.5 |
| 06/01/2023 | 681.25 | 700.88 | 680 | 697 |
| 06/02/2023 | 681.25 | 701 | 680.25 | 694.5 |
| 06/04/2023 | 706.75 | 712.25 | 697.5 | 701.25 |
| 06/05/2023 | 701.88 | 702.75 | 685.13 | 694.5 |
| 06/06/2023 | 697.38 | 714.13 | 689.75 | 709.38 |
| 06/07/2023 | 702.13 | 717.13 | 683.5 | 703 |
| 06/08/2023 | 702.13 | 711.5 | 696.5 | 697.5 |
| 06/11/2023 | 684.88 | 684.88 | 668.13 | 673.25 |
| 06/12/2023 | 673.75 | 702.75 | 671.75 | 697.63 |
| 06/13/2023 | 697.5 | 710.63 | 685.88 | 689.38 |
| 06/14/2023 | 687.38 | 727.13 | 683.25 | 724.5 |
| 06/15/2023 | 725.5 | 745.13 | 721.25 | 744.63 |
| 06/16/2023 | 725.5 | 745.25 | 721.25 | 741.75 |
| 06/18/2023 | 742 | 745 | 726.25 | 730.25 |
| 06/19/2023 | 729.88 | 731.63 | 707.38 | 713.75 |
| 06/20/2023 | 714.38 | 743.63 | 713.13 | 741.5 |
| 06/21/2023 | 741.88 | 743 | 708.63 | 714.25 |
| 06/22/2023 | 713.12 | 713.25 | 692 | 702.25 |
| 06/25/2023 | 708.25 | 717.38 | 700.13 | 714 |
| 06/26/2023 | 714.12 | 722.63 | 694.5 | 703.12 |
| 06/27/2023 | 702.75 | 707.38 | 687.88 | 698.63 |
| 06/28/2023 | 703.5 | 714.13 | 695 | 703.5 |
| 06/29/2023 | 703.5 | 716.13 | 698.63 | 712 |
| 06/30/2023 | 703.5 | 716 | 698.5 | 711.5 |
| 07/02/2023 | 710.25 | 720.75 | 693.75 | 698.75 |
| 07/03/2023 | 698.88 | 719.25 | 696.75 | 716.75 |
| 07/04/2023 | 716 | 740.75 | 712.75 | 737.62 |
| 07/05/2023 | 737.12 | 740.13 | 716.38 | 732 |
| 07/06/2023 | 731.25 | 752.25 | 730.5 | 751.25 |
| 07/09/2023 | 738.13 | 745.63 | 730.13 | 737.25 |
| 07/10/2023 | 736.62 | 751.13 | 733.38 | 745.75 |
| 07/11/2023 | 745.25 | 761.88 | 744.13 | 756.25 |
| 07/12/2023 | 755.88 | 764.13 | 748.88 | 759.63 |
| 07/13/2023 | 759.5 | 766.38 | 747.13 | 753.88 |
| 07/14/2023 | 759.5 | 766.25 | 747.25 | 755.75 |
| 07/16/2023 | 751.38 | 762.63 | 741.38 | 745 |
| 07/17/2023 | 745.25 | 760.25 | 743.25 | 759.5 |
| 07/18/2023 | 759.25 | 779.88 | 756.13 | 768.88 |
| 07/19/2023 | 768.75 | 777.88 | 763.75 | 777 |
| 07/20/2023 | 776.88 | 804.5 | 776.5 | 800.5 |
| 07/23/2023 | 800 | 829.88 | 795.13 | 812.75 |
| 07/24/2023 | 812.25 | 819.75 | 800 | 812.12 |
| 07/25/2023 | 812.88 | 835.75 | 808.25 | 834.25 |
| 07/26/2023 | 834.5 | 863.38 | 833.5 | 858.38 |
| 07/27/2023 | 860 | 881.63 | 850.88 | 875.25 |
| 07/28/2023 | 860 | 881.75 | 850.75 | 877 |
| 07/30/2023 | 874.13 | 889.63 | 865.38 | 886.75 |
| 07/31/2023 | 906.12 | 917 | 882 | 908.12 |
| 08/01/2023 | 906.12 | 918.75 | 879.13 | 894.75 |
| 08/02/2023 | 893.75 | 914.88 | 873.25 | 914.63 |
| 08/03/2023 | 913.62 | 916.5 | 897.25 | 904 |
| 08/06/2023 | 905.5 | 908.5 | 882.75 | 887.5 |
| 08/07/2023 | 887.75 | 912.25 | 858.75 | 909.38 |
| 08/08/2023 | 908.25 | 956.5 | 905.75 | 955.5 |
| 08/09/2023 | 940.13 | 942.63 | 907.38 | 915.75 |
| 08/10/2023 | 913.75 | 927.75 | 907 | 909.5 |
| 08/13/2023 | 909.63 | 911.88 | 890.5 | 897 |
| 08/14/2023 | 895.62 | 901.5 | 876.13 | 883.5 |
| 08/15/2023 | 879.38 | 892.25 | 877.38 | 880.88 |
| 08/16/2023 | 879.38 | 909 | 875.88 | 900.63 |
| 08/17/2023 | 901.75 | 923 | 896.75 | 919.25 |
| 08/20/2023 | 918.63 | 929.88 | 902.38 | 906.75 |
| 08/21/2023 | 905.88 | 917.25 | 896.88 | 912.38 |
| 08/22/2023 | 912.13 | 919.5 | 898.63 | 905.38 |
| 08/23/2023 | 905.75 | 920.13 | 900 | 917.75 |
| 08/24/2023 | 916.75 | 967.5 | 916.38 | 961.88 |
| 08/25/2023 | 916.75 | 968.25 | 916.25 | 959 |
| 08/27/2023 | 959.25 | 962 | 928.25 | 928.88 |
| 08/28/2023 | 932.38 | 942.38 | 920.5 | 931.5 |
| 08/29/2023 | 932.38 | 937.63 | 893.38 | 898.75 |
| 08/30/2023 | 899.25 | 910.38 | 886 | 909.63 |
| 08/31/2023 | 908.38 | 929 | 907.5 | 921 |
| 09/03/2023 | 917.25 | 929.75 | 912.38 | 928.13 |
| 09/04/2023 | 927.25 | 962.13 | 916.88 | 955.38 |
| 09/05/2023 | 958 | 958 | 927.75 | 944.5 |
| 09/06/2023 | 943.12 | 939.25 | 917.5 | 936.75 |
| 09/07/2023 | 935.25 | 968.38 | 932.63 | 959.38 |
| 09/08/2023 | 935.25 | 968.5 | 932.75 | 960.25 |
| 09/10/2023 | 955.5 | 988.63 | 950.75 | 976.75 |
| 09/11/2023 | 977.75 | 987.88 | 964.13 | 967.88 |
| 09/12/2023 | 967.75 | 997.5 | 967.62 | 997 |
| 09/13/2023 | 995.25 | 1,017.13 | 985.25 | 1,010.38 |
| 09/14/2023 | 1,007.5 | 1,018 | 982 | 989.5 |
| 09/17/2023 | 963.38 | 994.63 | 953.88 | 962.63 |
| 09/18/2023 | 963.38 | 993.63 | 953.13 | 988.88 |
| 09/19/2023 | 989.5 | 991.88 | 954.13 | 960.25 |
| 09/20/2023 | 960.75 | 1,014.63 | 956.88 | 982.75 |
| 09/21/2023 | 984.25 | 1,001.75 | 970.5 | 983.25 |
| 09/24/2023 | 963.75 | 987.38 | 959.13 | 965 |
| 09/25/2023 | 963.75 | 966.75 | 935.25 | 961.62 |
| 09/26/2023 | 960.5 | 986.88 | 954.25 | 983.25 |
| 09/27/2023 | 991 | 1,002.38 | 979.25 | 993.38 |
| 09/28/2023 | 991 | 1,012.63 | 988.25 | 994.5 |
| 09/29/2023 | 991 | 1,012.75 | 988.25 | 990.5 |
| 10/01/2023 | 993.25 | 1,007.88 | 967.63 | 975.13 |
| 10/02/2023 | 974.12 | 975.88 | 940.25 | 956.38 |
| 10/03/2023 | 956.25 | 958.38 | 895.25 | 899.63 |
| 10/04/2023 | 898.62 | 902 | 852.75 | 858.63 |
| 10/05/2023 | 859.88 | 884.25 | 836.5 | 870.25 |
| 10/08/2023 | 896.38 | 910.38 | 876 | 896.62 |
| 10/09/2023 | 896.38 | 886.88 | 862.25 | 883.38 |
| 10/10/2023 | 882 | 893.88 | 861.13 | 877.5 |
| 10/11/2023 | 876.5 | 894.75 | 871.5 | 889.5 |
| 10/12/2023 | 889 | 935 | 887.75 | 934.75 |
| 10/15/2023 | 934 | 942.38 | 913.63 | 917 |
| 10/16/2023 | 920 | 917.88 | 897.38 | 916.63 |
| 10/17/2023 | 920 | 928.25 | 904.38 | 908.5 |
| 10/18/2023 | 907.12 | 923.63 | 890.63 | 921.5 |
| 10/19/2023 | 919.5 | 936 | 909 | 923.5 |
| 10/22/2023 | 919 | 924.88 | 902.38 | 906.88 |
| 10/23/2023 | 906.62 | 909.63 | 877.5 | 885.5 |
| 10/24/2023 | 885.75 | 890.5 | 858.75 | 884.75 |
| 10/25/2023 | 884.62 | 891.88 | 867.75 | 885.25 |
| 10/26/2023 | 885.88 | 900.75 | 869.5 | 883.75 |
| 10/29/2023 | 881.25 | 884.38 | 858.13 | 869.12 |
| 10/30/2023 | 868 | 888.13 | 867 | 878.5 |
| 10/31/2023 | 876.25 | 898 | 871.13 | 887 |
| 11/01/2023 | 908.63 | 912.25 | 884.5 | 906.5 |
| 11/02/2023 | 908.63 | 916.38 | 871.75 | 876.62 |
| 11/03/2023 | 908.63 | 916.5 | 871.75 | 875.25 |
| 11/05/2023 | 878.88 | 894.88 | 874.63 | 888.38 |
| 11/06/2023 | 888.88 | 888.88 | 851.5 | 852.75 |
| 11/07/2023 | 848.88 | 823.25 | 790.13 | 792.25 |
| 11/08/2023 | 791.13 | 794.88 | 776.75 | 780.63 |
| 11/09/2023 | 778.5 | 803.63 | 776.63 | 792 |
| 11/10/2023 | 778.5 | 803.75 | 776.75 | 791.75 |
| 11/12/2023 | 788.75 | 818.13 | 781.38 | 817.75 |
| 11/13/2023 | 818 | 827.38 | 807.5 | 816 |
| 11/14/2023 | 816.25 | 824.63 | 805.63 | 821.63 |
| 11/15/2023 | 820.12 | 828.88 | 782.88 | 787.13 |
| 11/16/2023 | 786.13 | 810.63 | 778.13 | 796.75 |
| 11/17/2023 | 786.13 | 810.5 | 778.25 | 796.5 |
| 11/19/2023 | 796.75 | 826.13 | 796 | 822.13 |
| 11/20/2023 | 821 | 841.63 | 814 | 839.88 |
| 11/21/2023 | 841.38 | 842.63 | 806.13 | 826.88 |
| 11/22/2023 | 825.62 | 833.5 | 816.5 | 824.5 |
| 11/23/2023 | 825.13 | 835 | 814.5 | 814.5 |
| 11/26/2023 | 815.38 | 827.25 | 806.5 | 814.63 |
| 11/27/2023 | 816.25 | 834.88 | 812.63 | 827.63 |
| 11/28/2023 | 829.38 | 834.13 | 810.13 | 827.38 |
| 11/29/2023 | 825.75 | 846.38 | 799.75 | 804.5 |
| 11/30/2023 | 808.88 | 814.63 | 785.38 | 788.63 |
| 12/01/2023 | 808.88 | 814.25 | 785.5 | 795 |
| 12/03/2023 | 791.5 | 803.63 | 777.63 | 790.5 |
| 12/04/2023 | 788.25 | 805.13 | 781.5 | 783.5 |
| 12/05/2023 | 784.75 | 792.88 | 764.38 | 769.25 |
| 12/06/2023 | 768.38 | 783.63 | 759.75 | 763.5 |
| 12/07/2023 | 763.75 | 781.5 | 761.88 | 770.63 |
| 12/08/2023 | 763.75 | 781.5 | 763.25 | 770.75 |
| 12/10/2023 | 752 | 758.88 | 743.63 | 754.13 |
| 12/11/2023 | 754 | 759.88 | 720.88 | 724.63 |
| 12/12/2023 | 724.5 | 740.13 | 715.63 | 740 |
| 12/13/2023 | 742.5 | 757.63 | 740.38 | 752.63 |
| 12/14/2023 | 751.5 | 770.63 | 748.88 | 764.13 |
| 12/15/2023 | 751.5 | 770.75 | 748.75 | 764.25 |
| 12/17/2023 | 766.75 | 797.88 | 759 | 783.5 |
| 12/18/2023 | 783.25 | 795.13 | 771.63 | 793.38 |
| 12/19/2023 | 792.5 | 806.63 | 787.13 | 787.63 |
| 12/20/2023 | 787.13 | 794.38 | 777.75 | 790.88 |
| 12/21/2023 | 789.5 | 797 | 776.25 | 777 |
| 12/26/2023 | 780.13 | 788.88 | 771.13 | 771.75 |
| 12/27/2023 | 773.12 | 775.75 | 752.25 | 753.88 |
| 12/28/2023 | 754.63 | 761.5 | 747.75 | 750.75 |