UK markets closed

S&P-GSCI Commodity Index Future (GD=F)

CME - CME Delayed price. Currency in USD
Add to watchlist
580.75-2.20 (-0.38%)
At close: 11:19AM EDT
Time period:
22 Jun 2023 - 22 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Jun 2024582.85582.85578.50578.50578.5051
20 Jun 2024585.40585.40582.45582.95582.9551
19 Jun 2024------
18 Jun 2024580.15581.70580.00581.70581.705
17 Jun 2024578.69578.69578.69578.69578.691
14 Jun 2024575.05576.60575.05576.60576.603
13 Jun 2024574.00579.35574.00577.15577.15117
12 Jun 2024577.40577.40577.40577.40577.40257
11 Jun 2024572.00573.90572.00573.90573.90205
10 Jun 2024569.90572.45569.75572.10572.1085
07 Jun 2024564.40564.40563.95564.40564.4086
06 Jun 2024564.80569.65564.80569.65569.6514
05 Jun 2024559.75561.05559.75560.70560.7071
04 Jun 2024558.10558.65557.00557.45557.4546
03 Jun 2024570.50570.50562.20563.20563.20113
31 May 2024579.70580.10573.70573.70573.7012
30 May 2024581.90581.90577.65577.90577.9018
29 May 2024591.50591.50586.90588.15588.1515
28 May 2024591.25594.20591.25592.60592.6044
24 May 2024580.95581.10580.95581.10581.102
23 May 2024587.70587.70580.35580.35580.353
22 May 2024583.00583.55582.30582.30582.303
21 May 2024588.30588.50588.20588.30588.3054
20 May 2024589.30591.40589.00591.05591.0561
17 May 2024584.95587.70584.80587.70587.7011
16 May 2024581.45581.65581.45581.45581.451
15 May 2024578.00578.00577.98577.98577.9817
14 May 2024574.55574.55574.55574.55574.553
13 May 2024576.10580.05576.10579.65579.6599
10 May 2024576.40576.40576.40576.40576.40197
09 May 2024579.20579.20577.70578.70578.70142
08 May 2024573.05577.25572.30577.25577.25108
07 May 2024576.10577.05576.10577.05577.0576
06 May 2024578.50578.50578.00578.00578.0048
03 May 2024577.30577.30573.40573.40573.407
02 May 2024573.40575.30571.65573.80573.8084
01 May 2024580.50580.50572.50573.05573.0514
30 Apr 2024587.40588.00583.80586.45586.4543
29 Apr 2024592.40594.70591.90592.40592.4042
26 Apr 2024595.00596.40594.85596.05596.0513
25 Apr 2024592.40594.45590.65594.45594.454
24 Apr 2024591.85591.90591.85591.90591.901
23 Apr 2024585.50593.40585.50593.40593.401
22 Apr 2024589.10590.85589.10589.75589.7533
19 Apr 2024586.15591.45584.75589.60589.60119
18 Apr 2024585.00585.80583.75585.80585.806
17 Apr 2024594.90594.90586.00587.30587.307
16 Apr 2024595.60597.15594.20597.10597.1011
15 Apr 2024596.50596.50596.00596.06596.0636
12 Apr 2024599.05604.55596.40596.40596.407
11 Apr 2024595.80595.80594.35594.50594.50120
10 Apr 2024595.90599.20595.90599.10599.10249
09 Apr 2024600.60600.80594.85595.90595.90333
08 Apr 2024598.80602.20598.75600.25600.25104
05 Apr 2024600.80600.80600.80600.80600.8099
04 Apr 2024600.20600.20600.20600.20600.20-
03 Apr 2024596.00596.10595.80595.80595.804
02 Apr 2024590.30591.55590.30590.30590.304
01 Apr 2024585.50587.80585.25585.25585.2515
28 Mar 2024577.80582.80577.80582.05582.0544
27 Mar 2024573.00574.60572.90573.90573.9011
26 Mar 2024579.00579.00575.30576.10576.1015
25 Mar 2024579.25579.80579.15579.50579.5047
22 Mar 2024574.50574.95574.20574.20574.2011
21 Mar 2024576.80577.35574.20576.35576.3532
20 Mar 2024576.80578.40576.80578.20578.2010
19 Mar 2024581.80582.90581.80582.00582.006
18 Mar 2024579.55583.55578.50582.15582.1545
15 Mar 2024574.69574.69574.69574.69574.6922
14 Mar 2024571.80573.00571.80573.00573.002
13 Mar 2024561.00568.90561.00568.90568.90319
12 Mar 2024560.05563.35559.00561.05561.0590
11 Mar 2024556.30562.40556.30556.80556.80259
08 Mar 2024560.80560.80558.50559.70559.70160
07 Mar 2024562.75562.75562.75562.75562.7583
06 Mar 2024560.50560.50560.50560.50560.5010
05 Mar 2024559.70559.70557.45557.70557.7096
04 Mar 2024565.90565.90559.75560.65560.6590
01 Mar 2024566.25566.30564.25564.90564.9033
29 Feb 2024556.95556.95556.95556.95556.95-
28 Feb 2024560.85560.85556.85556.95556.956
27 Feb 2024560.40560.40560.40560.40560.401
26 Feb 2024551.70556.30551.70556.30556.305
23 Feb 2024552.80552.80552.35552.35552.351
22 Feb 2024555.60559.90555.60555.60555.601
21 Feb 2024554.20557.20554.20555.60555.6066
20 Feb 2024552.55554.35552.55553.05553.0510
16 Feb 2024556.25559.05555.25557.90557.907
15 Feb 2024556.09556.09556.09556.09556.0922
14 Feb 2024556.60556.60552.80552.80552.8022
13 Feb 2024557.45561.10553.30559.45559.45242
12 Feb 2024559.30559.30558.00559.30559.30195
09 Feb 2024560.00560.00557.95560.00560.0090
08 Feb 2024555.40555.40555.40555.40555.4088
07 Feb 2024547.50547.80546.60546.60546.6077
06 Feb 2024544.70545.80544.50545.45545.457
05 Feb 2024541.10541.10541.10541.10541.10-
02 Feb 2024540.80540.80539.00540.80540.809
01 Feb 2024555.75558.00549.30549.30549.305
31 Jan 2024560.85560.85553.90554.60554.6030
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...