Bloomberg Commodity Spot Index (BCOMSP)

BCOMSP
🏛️ Vereinigte Staaten →
556.13
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 476.55 476.55 476.55 476.55 0.0M
2023-12-28 480.99 480.99 480.99 480.99 0.0M
2023-12-27 483.70 483.70 483.70 483.70 0.0M
2023-12-26 482.66 482.66 482.66 482.66 0.0M
2023-12-22 479.97 479.97 479.97 479.97 0.0M
2023-12-21 478.34 478.34 478.34 478.34 0.0M
2023-12-20 478.89 478.89 478.89 478.89 0.0M
2023-12-19 481.05 481.05 481.05 481.05 0.0M
2023-12-18 478.78 478.78 478.78 478.78 0.0M
2023-12-15 477.77 477.77 477.77 477.77 0.0M
2023-12-14 476.28 476.28 476.28 476.28 0.0M
2023-12-13 465.93 465.93 465.93 465.93 0.0M
2023-12-12 466.06 466.06 466.06 466.06 0.0M
2023-12-11 471.00 471.00 471.00 471.00 0.0M
2023-12-08 474.13 474.13 474.13 474.13 0.0M
2023-12-07 474.31 474.31 474.31 474.31 0.0M
2023-12-06 472.99 472.99 472.99 472.99 0.0M
2023-12-05 482.80 482.80 482.80 482.80 0.0M
2023-12-04 484.84 484.84 484.84 484.84 0.0M
2023-12-01 492.01 492.01 492.01 492.01 0.0M
2023-11-30 493.64 493.64 493.64 493.64 0.0M
2023-11-29 496.19 496.19 496.19 496.19 0.0M
2023-11-28 494.45 494.45 494.45 494.45 0.0M
2023-11-27 489.57 489.57 489.57 489.57 0.0M
2023-11-24 491.76 491.76 491.76 491.76 0.0M
2023-11-22 495.47 495.47 495.47 495.47 0.0M
2023-11-21 499.13 499.13 499.13 499.13 0.0M
2023-11-20 497.92 497.92 497.92 497.92 0.0M
2023-11-17 494.19 494.19 494.19 494.19 0.0M
2023-11-16 493.51 493.51 493.51 493.51 0.0M
2023-11-15 501.20 501.20 501.20 501.20 0.0M
2023-11-14 501.33 501.33 501.33 501.33 0.0M
2023-11-13 499.55 499.55 499.55 499.55 0.0M
2023-11-10 491.66 491.66 491.66 491.66 0.0M
2023-11-09 493.79 493.79 493.79 493.79 0.0M
2023-11-08 494.10 494.10 494.10 494.10 0.0M
2023-11-07 496.74 496.74 496.74 496.74 0.0M
2023-11-06 506.30 506.30 506.30 506.30 0.0M
2023-11-03 507.41 507.41 507.41 507.41 0.0M
2023-11-02 506.54 506.54 506.54 506.54 0.0M
2023-11-01 502.26 502.26 502.26 502.26 0.0M
2023-10-31 504.46 504.46 504.46 504.46 0.0M
2023-10-30 503.77 503.77 503.77 503.77 0.0M
2023-10-27 509.35 509.35 509.35 509.35 0.0M
2023-10-26 504.38 504.38 504.38 504.38 0.0M
2023-10-25 506.61 506.61 506.61 506.61 0.0M
2023-10-24 504.30 504.30 504.30 504.30 0.0M
2023-10-23 505.64 505.64 505.64 505.64 0.0M
2023-10-20 510.24 510.24 510.24 510.24 0.0M
2023-10-19 511.52 511.52 511.52 511.52 0.0M
2023-10-18 510.64 510.64 510.64 510.64 0.0M
2023-10-17 505.51 505.51 505.51 505.51 0.0M
2023-10-16 504.89 504.89 504.89 504.89 0.0M
2023-10-13 507.70 507.70 507.70 507.70 0.0M
2023-10-12 497.55 497.55 497.55 497.55 0.0M
2023-10-11 495.21 495.21 495.21 495.21 0.0M
2023-10-10 497.29 497.29 497.29 497.29 0.0M
2023-10-09 497.42 497.42 497.42 497.42 0.0M
2023-10-06 490.95 490.95 490.95 490.95 0.0M
2023-10-05 486.51 486.51 486.51 486.51 0.0M
2023-10-04 486.43 486.43 486.43 486.43 0.0M
2023-10-03 495.20 495.20 495.20 495.20 0.0M
2023-10-02 496.57 496.57 496.57 496.57 0.0M
2023-09-29 501.79 501.79 501.79 501.79 0.0M
2023-09-28 506.84 506.84 506.84 506.84 0.0M
2023-09-27 506.24 506.24 506.24 506.24 0.0M
2023-09-26 504.50 504.50 504.50 504.50 0.0M
2023-09-25 506.16 506.16 506.16 506.16 0.0M
2023-09-22 508.42 508.42 508.42 508.42 0.0M
2023-09-21 507.68 507.68 507.68 507.68 0.0M
2023-09-20 513.31 513.31 513.31 513.31 0.0M
2023-09-19 514.36 514.36 514.36 514.36 0.0M
2023-09-18 514.05 514.05 514.05 514.05 0.0M
2023-09-15 514.39 514.39 514.39 514.39 0.0M
2023-09-14 515.74 515.74 515.74 515.74 0.0M
2023-09-13 512.29 512.29 512.29 512.29 0.0M
2023-09-12 511.84 511.84 511.84 511.84 0.0M
2023-09-11 511.37 511.37 511.37 511.37 0.0M
2023-09-08 508.65 508.65 508.65 508.65 0.0M
2023-09-07 508.31 508.31 508.31 508.31 0.0M
2023-09-06 510.10 510.10 510.10 510.10 0.0M
2023-09-05 511.31 511.31 511.31 511.31 0.0M
2023-09-01 511.72 511.72 511.72 511.72 0.0M
2023-08-31 508.39 508.39 508.39 508.39 0.0M
2023-08-30 508.84 508.84 508.84 508.84 0.0M
2023-08-29 507.20 507.20 507.20 507.20 0.0M
2023-08-28 506.59 506.59 506.59 506.59 0.0M
2023-08-25 505.73 505.73 505.73 505.73 0.0M
2023-08-24 502.92 502.92 502.92 502.92 0.0M
2023-08-23 501.73 501.73 501.73 501.73 0.0M
2023-08-22 498.35 498.35 498.35 498.35 0.0M
2023-08-21 499.91 499.91 499.91 499.91 0.0M
2023-08-18 499.83 499.83 499.83 499.83 0.0M
2023-08-17 497.53 497.53 497.53 497.53 0.0M
2023-08-16 495.95 495.95 495.95 495.95 0.0M
2023-08-15 497.72 497.72 497.72 497.72 0.0M
2023-08-14 503.92 503.92 503.92 503.92 0.0M
2023-08-11 505.17 505.17 505.17 505.17 0.0M
2023-08-10 505.50 505.50 505.50 505.50 0.0M
2023-08-09 507.82 507.82 507.82 507.82 0.0M
2023-08-08 502.95 502.95 502.95 502.95 0.0M
2023-08-07 502.25 502.25 502.25 502.25 0.0M
2023-08-04 503.08 503.08 503.08 503.08 0.0M
2023-08-03 501.25 501.25 501.25 501.25 0.0M
2023-08-02 498.73 498.73 498.73 498.73 0.0M
2023-08-01 506.55 506.55 506.55 506.55 0.0M
2023-07-31 509.76 509.76 509.76 509.76 0.0M
2023-07-28 509.24 509.24 509.24 509.24 0.0M
2023-07-27 507.82 507.82 507.82 507.82 0.0M
2023-07-26 510.69 510.69 510.69 510.69 0.0M
2023-07-25 514.05 514.05 514.05 514.05 0.0M
2023-07-24 511.26 511.26 511.26 511.26 0.0M
2023-07-21 504.35 504.35 504.35 504.35 0.0M
2023-07-20 503.61 503.61 503.61 503.61 0.0M
2023-07-19 501.13 501.13 501.13 501.13 0.0M
2023-07-18 498.23 498.23 498.23 498.23 0.0M
2023-07-17 491.97 491.97 491.97 491.97 0.0M
2023-07-14 496.72 496.72 496.72 496.72 0.0M
2023-07-13 496.31 496.31 496.31 496.31 0.0M
2023-07-12 490.93 490.93 490.93 490.93 0.0M
2023-07-11 489.58 489.58 489.58 489.58 0.0M
2023-07-10 485.07 485.07 485.07 485.07 0.0M
2023-07-07 483.92 483.92 483.92 483.92 0.0M
2023-07-06 481.44 481.44 481.44 481.44 0.0M
2023-07-05 484.46 484.46 484.46 484.46 0.0M
2023-07-03 480.79 480.79 480.79 480.79 0.0M
2023-06-30 481.86 481.86 481.86 481.86 0.0M
2023-06-29 476.03 476.03 476.03 476.03 0.0M
2023-06-28 476.41 476.41 476.41 476.41 0.0M
2023-06-27 480.65 480.65 480.65 480.65 0.0M
2023-06-26 486.60 486.60 486.60 486.60 0.0M
2023-06-23 485.98 485.98 485.98 485.98 0.0M
2023-06-22 490.11 490.11 490.11 490.11 0.0M
2023-06-21 497.48 497.48 497.48 497.48 0.0M
2023-06-20 492.05 492.05 492.05 492.05 0.0M
2023-06-16 499.25 499.25 499.25 499.25 0.0M
2023-06-15 491.50 491.50 491.50 491.50 0.0M
2023-06-14 480.92 480.92 480.92 480.92 0.0M
2023-06-13 481.67 481.67 481.67 481.67 0.0M
2023-06-12 477.76 477.76 477.76 477.76 0.0M
2023-06-09 484.58 484.58 484.58 484.58 0.0M
2023-06-08 488.57 488.57 488.57 488.57 0.0M
2023-06-07 486.97 486.97 486.97 486.97 0.0M
2023-06-06 485.76 485.76 485.76 485.76 0.0M
2023-06-05 483.99 483.99 483.99 483.99 0.0M
2023-06-02 482.82 482.82 482.82 482.82 0.0M
2023-06-01 479.78 479.78 479.78 479.78 0.0M
2023-05-31 473.84 473.84 473.84 473.84 0.0M
2023-05-30 475.60 475.60 475.60 475.60 0.0M
2023-05-26 484.07 484.07 484.07 484.07 0.0M
2023-05-25 480.27 480.27 480.27 480.27 0.0M
2023-05-24 486.48 486.48 486.48 486.48 0.0M
2023-05-23 486.08 486.08 486.08 486.08 0.0M
2023-05-22 487.92 487.92 487.92 487.92 0.0M
2023-05-19 488.88 488.88 488.88 488.88 0.0M
2023-05-18 488.36 488.36 488.36 488.36 0.0M
2023-05-17 490.58 490.58 490.58 490.58 0.0M
2023-05-16 489.33 489.33 489.33 489.33 0.0M
2023-05-15 494.93 494.93 494.93 494.93 0.0M
2023-05-12 489.41 489.41 489.41 489.41 0.0M
2023-05-11 489.02 489.02 489.02 489.02 0.0M
2023-05-10 496.70 496.70 496.70 496.70 0.0M
2023-05-09 500.54 500.54 500.54 500.54 0.0M
2023-05-08 501.16 501.16 501.16 501.16 0.0M
2023-05-05 497.48 497.48 497.48 497.48 0.0M
2023-05-04 491.18 491.18 491.18 491.18 0.0M
2023-05-03 490.64 490.64 490.64 490.64 0.0M
2023-05-02 494.44 494.44 494.44 494.44 0.0M
2023-05-01 500.90 500.90 500.90 500.90 0.0M
2023-04-28 504.02 504.02 504.02 504.02 0.0M
2023-04-27 499.31 499.31 499.31 499.31 0.0M
2023-04-26 499.88 499.88 499.88 499.88 0.0M
2023-04-25 505.49 505.49 505.49 505.49 0.0M
2023-04-24 512.17 512.17 512.17 512.17 0.0M
2023-04-21 510.13 510.13 510.13 510.13 0.0M
2023-04-20 514.06 514.06 514.06 514.06 0.0M
2023-04-19 518.61 518.61 518.61 518.61 0.0M
2023-04-18 525.49 525.49 525.49 525.49 0.0M
2023-04-17 522.01 522.01 522.01 522.01 0.0M
2023-04-14 520.60 520.60 520.60 520.60 0.0M
2023-04-13 519.71 519.71 519.71 519.71 0.0M
2023-04-12 518.97 518.97 518.97 518.97 0.0M
2023-04-11 516.25 516.25 516.25 516.25 0.0M
2023-04-10 511.52 511.52 511.52 511.52 0.0M
2023-04-06 511.47 511.47 511.47 511.47 0.0M
2023-04-05 513.37 513.37 513.37 513.37 0.0M
2023-04-04 512.81 512.81 512.81 512.81 0.0M
2023-04-03 512.89 512.89 512.89 512.89 0.0M
2023-03-31 507.95 507.95 507.95 507.95 0.0M
2023-03-30 502.58 502.58 502.58 502.58 0.0M
2023-03-29 501.46 501.46 501.46 501.46 0.0M
2023-03-28 502.43 502.43 502.43 502.43 0.0M
2023-03-27 499.48 499.48 499.48 499.48 0.0M
2023-03-24 495.99 495.99 495.99 495.99 0.0M
2023-03-23 493.71 493.71 493.71 493.71 0.0M
2023-03-22 493.81 493.81 493.81 493.81 0.0M
2023-03-21 494.46 494.46 494.46 494.46 0.0M
2023-03-20 493.80 493.80 493.80 493.80 0.0M
2023-03-17 493.92 493.92 493.92 493.92 0.0M
2023-03-16 494.72 494.72 494.72 494.72 0.0M
2023-03-15 491.79 491.79 491.79 491.79 0.0M
2023-03-14 501.69 501.69 501.69 501.69 0.0M
2023-03-13 505.84 505.84 505.84 505.84 0.0M
2023-03-10 502.80 502.80 502.80 502.80 0.0M
2023-03-09 500.80 500.80 500.80 500.80 0.0M
2023-03-08 504.60 504.60 504.60 504.60 0.0M
2023-03-07 507.81 507.81 507.81 507.81 0.0M
2023-03-06 515.26 515.26 515.26 515.26 0.0M
2023-03-03 519.99 519.99 519.99 519.99 0.0M
2023-03-02 513.40 513.40 513.40 513.40 0.0M
2023-03-01 515.10 515.10 515.10 515.10 0.0M
2023-02-28 509.66 509.66 509.66 509.66 0.0M
2023-02-27 508.75 508.75 508.75 508.75 0.0M
2023-02-24 506.73 506.73 506.73 506.73 0.0M
2023-02-23 508.81 508.81 508.81 508.81 0.0M
2023-02-22 509.54 509.54 509.54 509.54 0.0M
2023-02-21 513.91 513.91 513.91 513.91 0.0M
2023-02-17 511.46 511.46 511.46 511.46 0.0M
2023-02-16 515.83 515.83 515.83 515.83 0.0M
2023-02-15 515.63 515.63 515.63 515.63 0.0M
2023-02-14 522.14 522.14 522.14 522.14 0.0M
2023-02-13 520.72 520.72 520.72 520.72 0.0M
2023-02-10 520.81 520.81 520.81 520.81 0.0M
2023-02-09 516.69 516.69 516.69 516.69 0.0M
2023-02-08 517.10 517.10 517.10 517.10 0.0M
2023-02-07 516.73 516.73 516.73 516.73 0.0M
2023-02-06 509.86 509.86 509.86 509.86 0.0M
2023-02-03 511.75 511.75 511.75 511.75 0.0M
2023-02-02 522.94 522.94 522.94 522.94 0.0M
2023-02-01 523.52 523.52 523.52 523.52 0.0M
2023-01-31 534.35 534.35 534.35 534.35 0.0M
2023-01-30 529.56 529.56 529.56 529.56 0.0M
2023-01-27 533.45 533.45 533.45 533.45 0.0M
2023-01-26 537.16 537.16 537.16 537.16 0.0M
2023-01-25 534.06 534.06 534.06 534.06 0.0M
2023-01-24 534.90 534.90 534.90 534.90 0.0M
2023-01-23 537.79 537.79 537.79 537.79 0.0M
2023-01-20 535.92 535.92 535.92 535.92 0.0M
2023-01-19 534.57 534.57 534.57 534.57 0.0M
2023-01-18 533.37 533.37 533.37 533.37 0.0M
2023-01-17 535.38 535.38 535.38 535.38 0.0M
2023-01-13 532.80 532.80 532.80 532.80 0.0M
2023-01-12 529.30 529.30 529.30 529.30 0.0M
2023-01-11 522.76 522.76 522.76 522.76 0.0M
2023-01-10 517.42 517.42 517.42 517.42 0.0M
2023-01-09 519.60 519.60 519.60 519.60 0.0M
2023-01-06 514.21 514.21 514.21 514.21 0.0M
2023-01-05 510.65 510.65 510.65 510.65 0.0M
2023-01-04 516.37 516.37 516.37 516.37 0.0M
2023-01-03 524.70 524.70 524.70 524.70 0.0M