Canola c2

🏛️ usa →
627.70
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 654.00 662.90 651.10 653.40 0.0M
2023-12-28 668.40 677.50 658.50 660.10 0.0M
2023-12-27 655.70 670.30 652.10 669.20 0.0M
2023-12-22 656.00 662.00 655.00 655.30 0.0M
2023-12-21 660.80 664.20 655.00 656.30 0.0M
2023-12-20 658.10 665.00 656.00 661.80 0.0M
2023-12-19 655.00 662.90 655.00 656.50 0.0M
2023-12-18 655.60 665.40 653.10 664.90 0.0M
2023-12-15 663.00 668.40 651.00 658.90 0.0M
2023-12-14 665.50 672.20 663.30 663.90 0.0M
2023-12-13 670.00 672.70 665.00 668.30 0.0M
2023-12-12 679.10 680.10 670.10 670.80 0.0M
2023-12-11 665.80 680.40 665.80 679.60 0.0M
2023-12-08 674.10 685.30 665.60 667.00 0.0M
2023-12-07 658.10 677.90 655.30 675.20 0.0M
2023-12-06 673.00 674.10 655.90 659.30 0.0M
2023-12-05 685.40 688.20 667.90 673.10 0.0M
2023-12-04 688.50 692.70 683.10 684.00 0.0M
2023-12-01 703.80 705.00 687.50 688.20 0.0M
2023-11-30 704.00 711.00 701.20 705.40 0.0M
2023-11-29 711.10 716.60 704.50 706.70 0.0M
2023-11-28 704.20 717.00 704.20 711.50 0.0M
2023-11-27 699.10 707.90 696.60 704.90 0.0M
2023-11-24 702.20 707.40 696.00 699.40 0.0M
2023-11-23 710.50 710.50 699.80 701.30 0.0M
2023-11-22 725.50 727.40 711.80 714.30 0.0M
2023-11-21 719.70 727.80 714.60 725.30 0.0M
2023-11-20 701.30 722.40 695.60 720.40 0.0M
2023-11-17 712.40 712.40 700.50 701.80 0.0M
2023-11-16 723.90 724.40 711.50 712.40 0.0M
2023-11-15 720.10 730.90 719.50 725.10 0.0M
2023-11-14 704.10 721.90 702.00 713.90 0.0M
2023-11-10 685.60 706.00 681.40 701.10 0.0M
2023-11-09 697.50 704.20 685.20 687.10 0.0M
2023-11-08 700.40 707.00 695.80 699.30 0.0M
2023-11-07 702.00 709.50 696.20 700.60 0.0M
2023-11-06 692.50 706.50 692.50 702.50 0.0M
2023-11-03 682.00 694.60 681.90 692.30 0.0M
2023-11-02 672.00 696.00 672.00 682.60 0.0M
2023-11-01 678.00 681.00 672.30 673.30 0.0M
2023-10-31 687.50 693.10 678.00 678.10 0.0M
2023-10-30 693.20 703.00 684.40 687.50 0.0M
2023-10-27 681.30 696.00 678.60 693.20 0.0M
2023-10-26 694.20 704.10 681.20 682.10 0.0M
2023-10-25 690.00 698.50 687.30 693.90 0.0M
2023-10-24 690.90 695.80 681.10 689.80 0.0M
2023-10-23 704.40 708.50 689.90 691.20 0.0M
2023-10-20 705.00 712.70 701.00 704.40 0.0M
2023-10-19 719.00 722.70 704.00 705.20 0.0M
2023-10-18 723.10 728.00 715.10 718.70 0.0M
2023-10-17 726.10 729.00 721.10 724.30 0.0M
2023-10-16 725.00 731.20 725.00 727.20 0.0M
2023-10-13 717.10 727.50 715.00 725.10 0.0M
2023-10-12 705.70 723.20 705.20 717.20 0.0M
2023-10-11 710.10 712.10 705.70 707.50 0.0M
2023-10-10 713.80 713.80 705.30 710.40 0.0M
2023-10-06 718.90 723.60 715.10 717.50 0.0M
2023-10-05 718.00 722.50 712.50 719.30 0.0M
2023-10-04 725.10 727.40 719.20 719.60 0.0M
2023-10-03 718.50 732.60 718.50 725.40 0.0M
2023-09-29 725.00 728.40 714.70 716.00 0.0M
2023-09-28 734.70 736.70 722.40 724.30 0.0M
2023-09-27 721.00 737.50 720.70 734.70 0.0M
2023-09-26 720.00 728.30 719.50 723.30 0.0M
2023-09-25 730.00 733.90 719.70 720.70 0.0M
2023-09-22 734.80 738.70 730.40 731.80 0.0M
2023-09-21 743.70 744.50 732.50 735.30 0.0M
2023-09-20 742.90 751.00 739.70 745.10 0.0M
2023-09-19 749.40 751.50 743.00 743.60 0.0M
2023-09-18 770.80 771.90 749.30 750.70 0.0M
2023-09-15 765.60 773.70 762.00 772.50 0.0M
2023-09-14 763.80 775.90 755.90 767.20 0.0M
2023-09-13 761.20 765.40 753.40 764.00 0.0M
2023-09-12 775.00 778.00 759.00 761.10 0.0M
2023-09-11 788.00 790.00 771.80 776.10 0.0M
2023-09-08 790.80 791.10 778.90 788.00 0.0M
2023-09-07 802.60 803.10 788.70 791.00 0.0M
2023-09-06 802.90 809.70 797.00 802.60 0.0M
2023-09-05 817.10 818.30 802.00 804.70 0.0M
2023-09-01 812.50 823.80 812.50 818.40 0.0M
2023-08-31 813.70 820.30 812.60 813.90 0.0M
2023-08-30 817.10 823.90 813.50 814.80 0.0M
2023-08-29 815.20 827.10 808.90 818.40 0.0M
2023-08-28 818.50 827.30 815.20 815.80 0.0M
2023-08-25 815.20 825.70 815.20 818.50 0.0M
2023-08-24 810.20 819.90 807.10 816.90 0.0M
2023-08-23 800.20 814.80 794.20 813.30 0.0M
2023-08-22 812.40 815.30 795.80 802.50 0.0M
2023-08-21 804.10 820.90 803.70 815.10 0.0M
2023-08-18 801.20 814.90 799.30 806.20 0.0M
2023-08-17 798.00 808.50 790.90 801.10 0.0M
2023-08-16 782.70 799.50 779.80 796.60 0.0M
2023-08-15 771.50 793.50 769.80 783.50 0.0M
2023-08-14 767.50 782.60 766.10 776.40 0.0M
2023-08-11 778.10 786.10 763.60 767.70 0.0M
2023-08-10 779.70 786.90 775.50 778.60 0.0M
2023-08-09 792.80 796.30 779.70 780.80 0.0M
2023-08-08 789.70 796.40 777.30 795.00 0.0M
2023-08-04 784.50 802.00 783.90 799.90 0.0M
2023-08-03 778.00 792.10 776.10 784.20 0.0M
2023-08-02 782.40 794.50 776.30 778.30 0.0M
2023-08-01 786.70 789.60 775.60 783.90 0.0M
2023-07-31 804.90 812.10 784.60 787.70 0.0M
2023-07-28 824.40 827.40 808.90 811.70 0.0M
2023-07-27 831.30 835.10 818.70 825.80 0.0M
2023-07-26 823.30 837.10 819.00 833.10 0.0M
2023-07-25 831.40 834.70 799.70 826.50 0.0M
2023-07-24 823.00 842.20 822.40 831.60 0.0M
2023-07-21 838.50 841.80 821.30 825.60 0.0M
2023-07-20 835.90 844.60 834.50 839.80 0.0M
2023-07-19 823.00 847.50 823.00 836.00 0.0M
2023-07-18 820.50 828.50 818.10 825.10 0.0M
2023-07-17 815.00 822.50 809.00 820.80 0.0M
2023-07-14 814.40 822.90 810.90 820.80 0.0M
2023-07-13 796.50 815.00 791.50 814.40 0.0M
2023-07-12 787.00 806.90 787.00 797.50 0.0M
2023-07-11 781.30 793.40 779.10 787.10 0.0M
2023-07-10 760.00 786.60 755.30 781.40 0.0M
2023-07-07 760.40 762.60 754.10 758.70 0.0M
2023-07-06 760.00 769.60 756.50 762.10 0.0M
2023-07-05 739.70 764.80 735.50 763.10 0.0M
2023-07-04 740.30 760.40 733.50 739.40 0.0M
2023-06-30 709.40 741.80 707.20 736.40 0.0M
2023-06-29 699.80 713.60 694.10 711.00 0.0M
2023-06-28 711.80 718.50 695.00 700.50 0.0M
2023-06-27 721.60 722.50 697.00 713.70 0.0M
2023-06-26 704.30 723.30 699.90 721.60 0.0M
2023-06-23 712.00 714.60 701.90 705.10 0.0M
2023-06-22 717.90 720.60 701.20 715.10 0.0M
2023-06-21 714.30 722.90 685.80 720.60 0.0M
2023-06-20 714.60 728.60 706.10 714.80 0.0M
2023-06-19 707.80 721.00 700.40 718.80 0.0M
2023-06-16 693.00 738.10 690.00 710.40 0.1M
2023-06-15 671.30 694.50 669.40 693.00 0.0M
2023-06-14 676.00 676.50 670.30 671.90 0.0M
2023-06-13 666.00 678.20 663.10 676.50 0.0M
2023-06-12 665.00 667.20 657.80 665.70 0.0M
2023-06-09 652.60 667.80 644.90 664.90 0.0M
2023-06-08 645.90 656.90 640.90 656.30 0.0M
2023-06-07 644.30 654.70 641.00 647.40 0.0M
2023-06-06 633.50 648.90 628.90 647.40 0.0M
2023-06-05 637.90 641.30 630.30 631.10 0.0M
2023-06-02 632.90 640.30 629.70 637.60 0.0M
2023-06-01 621.90 636.00 617.20 633.70 0.0M
2023-05-31 628.10 631.80 611.20 624.80 0.0M
2023-05-30 652.50 653.60 625.50 628.10 0.0M
2023-05-29 658.80 663.00 652.90 653.90 0.0M
2023-05-26 652.10 662.50 652.10 658.80 0.0M
2023-05-25 660.70 663.10 652.60 655.00 0.0M
2023-05-24 666.00 668.30 652.80 660.60 0.0M
2023-05-23 672.10 676.80 659.10 665.00 0.0M
2023-05-19 676.10 683.70 666.50 669.40 0.0M
2023-05-18 683.20 693.30 674.20 676.00 0.0M
2023-05-17 697.00 702.30 683.60 685.90 0.0M
2023-05-16 704.20 710.00 697.00 699.20 0.0M
2023-05-15 692.90 709.80 688.00 704.90 0.0M
2023-05-12 724.10 727.40 710.10 712.90 0.0M
2023-05-11 733.70 734.00 723.30 724.10 0.0M
2023-05-10 736.70 748.10 725.90 734.70 0.0M
2023-05-09 730.10 739.30 723.10 738.10 0.0M
2023-05-08 733.20 741.00 730.10 733.20 0.0M
2023-05-05 711.60 738.00 710.80 735.10 0.0M
2023-05-04 714.50 717.70 706.60 715.10 0.0M
2023-05-03 711.30 720.00 701.30 715.90 0.0M
2023-05-02 704.50 715.90 704.50 709.40 0.0M
2023-05-01 700.10 707.00 693.10 704.60 0.0M
2023-04-28 709.00 716.60 698.40 703.40 0.0M
2023-04-27 734.30 739.70 701.70 708.60 0.0M
2023-04-26 725.80 739.90 721.10 734.90 0.0M
2023-04-25 727.70 732.00 721.70 726.40 0.0M
2023-04-24 727.80 736.50 726.00 727.70 0.0M
2023-04-21 728.30 734.90 725.30 729.90 0.0M
2023-04-20 743.90 743.90 727.20 727.90 0.0M
2023-04-19 752.20 755.80 742.00 743.90 0.0M
2023-04-18 746.50 760.20 743.70 753.30 0.0M
2023-04-17 736.30 748.70 731.00 746.50 0.0M
2023-04-14 741.40 749.50 735.20 736.30 0.0M
2023-04-13 736.20 752.50 735.20 741.30 0.0M
2023-04-12 746.30 751.90 735.00 742.10 0.0M
2023-04-11 753.30 755.30 741.20 747.10 0.0M
2023-04-10 743.60 758.30 740.50 753.30 0.0M
2023-04-06 740.50 749.80 736.20 748.00 0.0M
2023-04-05 756.20 757.10 740.50 744.90 0.0M
2023-04-04 759.90 764.70 750.30 759.70 0.0M
2023-04-03 751.20 770.40 751.20 759.80 0.0M
2023-03-31 743.90 760.00 743.00 749.50 0.0M
2023-03-30 750.50 762.00 743.00 745.70 0.0M
2023-03-29 745.70 754.70 739.00 752.10 0.0M
2023-03-28 744.00 749.80 736.50 748.00 0.0M
2023-03-27 727.10 746.70 722.00 742.10 0.0M
2023-03-24 718.00 738.30 706.00 727.40 0.0M
2023-03-23 705.00 723.30 699.50 718.20 0.0M
2023-03-22 718.80 723.30 705.00 705.70 0.0M
2023-03-21 730.00 735.30 716.70 719.50 0.0M
2023-03-20 745.20 745.20 729.20 730.30 0.0M
2023-03-17 750.00 754.50 736.60 745.10 0.0M
2023-03-16 751.50 755.30 734.30 752.10 0.0M
2023-03-15 755.00 758.10 740.30 747.60 0.0M
2023-03-14 767.80 771.00 757.00 757.60 0.0M
2023-03-13 777.80 777.80 766.50 767.80 0.0M
2023-03-10 790.80 791.20 766.80 777.80 0.0M
2023-03-09 807.00 807.50 786.10 792.30 0.0M
2023-03-08 813.00 815.50 806.00 808.10 0.0M
2023-03-07 821.70 822.00 812.50 812.90 0.0M
2023-03-06 822.50 826.60 819.60 821.80 0.0M
2023-03-03 824.90 829.50 821.20 822.50 0.0M
2023-03-02 817.00 826.10 816.00 825.30 0.0M
2023-03-01 818.20 826.30 817.10 818.60 0.0M
2023-02-28 822.40 823.70 815.50 818.20 0.0M
2023-02-27 820.00 827.20 820.00 823.70 0.0M
2023-02-24 823.90 826.60 817.50 819.70 0.0M
2023-02-23 831.70 832.30 820.80 822.70 0.0M
2023-02-22 830.60 835.00 823.90 831.70 0.0M
2023-02-21 821.10 833.80 821.10 831.90 0.0M
2023-02-17 819.00 827.70 817.00 820.30 0.0M
2023-02-16 817.10 824.60 814.20 818.20 0.0M
2023-02-15 817.10 819.90 811.00 817.10 0.0M
2023-02-14 819.60 822.10 817.00 817.70 0.0M
2023-02-13 824.60 826.60 817.30 820.80 0.0M
2023-02-10 823.20 826.60 816.10 824.60 0.0M
2023-02-09 826.80 827.30 817.10 823.20 0.0M
2023-02-08 829.00 830.10 823.20 826.80 0.0M
2023-02-07 830.80 835.00 825.40 830.20 0.0M
2023-02-06 828.00 832.50 825.00 830.80 0.0M
2023-02-03 823.70 831.40 818.60 828.90 0.0M
2023-02-02 827.10 827.10 818.00 823.70 0.0M
2023-02-01 831.00 832.90 822.20 827.10 0.0M
2023-01-31 823.00 836.20 820.00 831.20 0.0M
2023-01-30 807.50 828.50 807.50 826.80 0.0M
2023-01-27 807.50 815.50 801.70 807.50 0.0M
2023-01-26 799.30 812.70 799.10 807.10 0.0M
2023-01-25 796.20 803.20 790.00 799.60 0.0M
2023-01-24 806.00 810.10 794.20 796.20 0.0M
2023-01-23 809.60 812.50 802.30 806.40 0.0M
2023-01-20 825.90 828.80 811.50 812.60 0.0M
2023-01-19 833.20 845.00 823.50 825.90 0.0M
2023-01-18 839.70 847.80 831.00 835.90 0.0M
2023-01-17 838.70 841.20 833.10 840.20 0.0M
2023-01-16 840.00 843.60 835.60 839.60 0.0M
2023-01-13 842.60 846.70 835.40 840.00 0.0M
2023-01-12 832.00 846.60 832.00 842.40 0.0M
2023-01-11 841.40 850.50 830.80 831.80 0.0M
2023-01-10 858.60 858.60 841.10 841.60 0.0M
2023-01-09 869.40 870.30 858.10 858.60 0.0M
2023-01-06 865.40 872.00 862.10 868.90 0.0M
2023-01-05 868.00 873.40 862.00 865.30 0.0M
2023-01-04 871.50 874.30 868.00 869.00 0.0M
2023-01-03 863.00 880.00 863.00 871.60 0.0M