Canola c3

🏛️ usa →
639.20
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
2023-12-29 666.80 670.40 659.10 661.10 0.0M
2023-12-28 676.50 684.40 665.80 667.40 0.0M
2023-12-27 664.60 677.50 660.80 676.80 0.0M
2023-12-22 664.90 670.70 663.50 663.90 0.0M
2023-12-21 670.90 672.90 663.70 665.30 0.0M
2023-12-20 667.40 673.40 664.90 670.50 0.0M
2023-12-19 669.50 671.40 665.20 665.80 0.0M
2023-12-18 669.10 674.20 662.30 674.20 0.0M
2023-12-15 671.70 676.90 659.80 667.80 0.0M
2023-12-14 675.30 679.00 670.90 671.80 0.0M
2023-12-13 678.70 679.60 671.30 675.10 0.0M
2023-12-12 685.40 687.10 677.00 677.50 0.0M
2023-12-11 673.00 687.70 673.00 687.00 0.0M
2023-12-08 682.30 692.10 673.00 674.20 0.0M
2023-12-07 666.20 685.50 663.80 682.80 0.0M
2023-12-06 680.00 681.30 664.10 667.70 0.0M
2023-12-05 692.80 695.90 675.40 680.50 0.0M
2023-12-04 699.40 699.90 691.20 691.70 0.0M
2023-12-01 709.90 710.80 695.80 696.10 0.0M
2023-11-30 709.60 716.10 706.80 711.30 0.0M
2023-11-29 716.60 721.40 710.50 712.50 0.0M
2023-11-28 710.30 721.10 708.40 717.00 0.0M
2023-11-27 703.50 710.80 700.40 708.40 0.0M
2023-11-24 706.00 709.50 699.70 703.70 0.0M
2023-11-23 713.70 714.30 703.10 705.20 0.0M
2023-11-22 729.40 731.40 715.00 717.80 0.0M
2023-11-21 724.00 731.70 717.90 729.90 0.0M
2023-11-20 705.00 726.40 700.60 724.80 0.0M
2023-11-17 715.50 715.50 704.60 705.60 0.0M
2023-11-16 727.00 727.70 714.90 715.80 0.0M
2023-11-15 726.90 733.80 724.20 728.50 0.0M
2023-11-14 713.90 729.00 710.70 720.30 0.0M
2023-11-10 695.00 713.80 692.60 708.70 0.0M
2023-11-09 705.20 712.40 693.70 696.00 0.0M
2023-11-08 708.00 714.90 703.80 707.00 0.0M
2023-11-07 710.80 717.00 704.00 708.40 0.0M
2023-11-06 703.20 714.00 701.10 709.80 0.0M
2023-11-03 691.20 703.40 691.20 701.20 0.0M
2023-11-02 680.00 704.60 680.00 691.90 0.0M
2023-11-01 687.70 690.00 681.40 682.20 0.0M
2023-10-31 695.90 701.70 687.10 687.10 0.0M
2023-10-30 702.50 711.00 693.10 696.20 0.0M
2023-10-27 690.50 705.40 688.10 702.30 0.0M
2023-10-26 703.20 712.80 690.70 691.30 0.0M
2023-10-25 698.90 706.70 695.90 703.40 0.0M
2023-10-24 700.00 704.70 689.70 698.70 0.0M
2023-10-23 712.60 715.80 698.00 699.70 0.0M
2023-10-20 712.70 721.10 709.10 712.90 0.0M
2023-10-19 726.60 729.30 711.70 713.30 0.0M
2023-10-18 728.80 733.30 721.10 725.50 0.0M
2023-10-17 731.40 733.90 726.20 729.60 0.0M
2023-10-16 720.00 734.80 720.00 732.60 0.0M
2023-10-13 720.80 730.60 718.60 729.40 0.0M
2023-10-12 710.50 727.20 710.30 720.90 0.0M
2023-10-11 715.30 717.60 710.00 712.80 0.0M
2023-10-10 720.80 720.80 711.70 716.60 0.0M
2023-10-06 725.30 730.30 722.40 725.40 0.0M
2023-10-05 728.10 730.60 720.30 727.60 0.0M
2023-10-04 731.60 735.00 727.20 727.60 0.0M
2023-10-03 726.50 739.60 726.20 732.70 0.0M
2023-09-29 729.50 733.90 721.90 723.30 0.0M
2023-09-28 739.90 741.20 728.30 731.10 0.0M
2023-09-27 728.50 741.90 728.50 740.00 0.0M
2023-09-26 727.60 733.70 725.80 729.40 0.0M
2023-09-25 734.10 739.50 726.70 727.50 0.0M
2023-09-22 741.90 745.00 737.30 738.50 0.0M
2023-09-21 750.40 750.40 739.40 742.30 0.0M
2023-09-20 749.30 757.50 746.50 751.70 0.0M
2023-09-19 755.00 757.70 750.00 750.50 0.0M
2023-09-18 776.80 778.10 755.80 757.00 0.0M
2023-09-15 771.40 779.30 768.00 778.40 0.0M
2023-09-14 769.60 781.10 761.80 773.00 0.0M
2023-09-13 767.90 771.00 759.20 769.60 0.0M
2023-09-12 779.90 781.70 764.90 766.70 0.0M
2023-09-11 792.50 793.60 776.70 780.60 0.0M
2023-09-08 794.90 795.10 783.30 791.60 0.0M
2023-09-07 806.10 806.30 793.10 795.10 0.0M
2023-09-06 806.00 808.40 799.60 806.00 0.0M
2023-09-05 820.60 822.10 805.60 807.90 0.0M
2023-09-01 807.60 826.70 807.60 822.00 0.0M
2023-08-31 815.60 821.00 812.50 815.50 0.0M
2023-08-30 819.60 826.20 815.40 816.70 0.0M
2023-08-29 818.40 829.90 812.60 821.20 0.0M
2023-08-28 821.00 830.00 818.20 818.80 0.0M
2023-08-25 820.10 827.90 818.30 821.00 0.0M
2023-08-24 812.70 822.20 810.40 819.50 0.0M
2023-08-23 802.30 816.30 797.10 815.20 0.0M
2023-08-22 815.30 815.90 796.90 804.90 0.0M
2023-08-21 810.70 820.90 804.30 816.00 0.0M
2023-08-18 802.40 814.30 801.40 807.30 0.0M
2023-08-17 800.30 809.10 793.00 802.90 0.0M
2023-08-16 784.70 801.80 784.70 799.40 0.0M
2023-08-15 774.20 796.10 772.50 786.70 0.0M
2023-08-14 772.40 784.90 772.40 779.10 0.0M
2023-08-11 781.40 788.40 766.60 770.70 0.0M
2023-08-10 781.50 787.40 777.40 781.00 0.0M
2023-08-09 794.20 796.30 781.50 782.30 0.0M
2023-08-08 788.80 797.50 779.00 796.50 0.0M
2023-08-04 785.10 801.50 785.00 799.60 0.0M
2023-08-03 782.00 793.50 778.60 785.60 0.0M
2023-08-02 790.80 796.30 778.90 780.90 0.0M
2023-08-01 787.10 790.00 777.50 785.90 0.0M
2023-07-31 812.30 812.30 786.70 788.70 0.0M
2023-07-28 823.80 825.30 810.50 812.00 0.0M
2023-07-27 827.70 832.00 816.40 824.80 0.0M
2023-07-26 821.30 835.10 817.60 830.30 0.0M
2023-07-25 830.20 833.70 807.20 824.00 0.0M
2023-07-24 824.60 841.20 821.40 830.40 0.0M
2023-07-21 832.00 835.60 819.40 821.50 0.0M
2023-07-20 826.00 834.90 825.60 832.10 0.0M
2023-07-19 814.50 835.50 813.90 825.60 0.0M
2023-07-18 809.20 817.30 808.10 815.40 0.0M
2023-07-17 803.50 810.70 796.90 810.10 0.0M
2023-07-14 813.00 816.50 806.00 814.50 0.0M
2023-07-13 797.90 813.40 793.30 812.90 0.0M
2023-07-12 791.40 809.00 790.60 799.00 0.0M
2023-07-11 784.00 796.70 783.70 790.00 0.0M
2023-07-10 762.90 791.00 759.40 785.10 0.0M
2023-07-07 763.00 766.30 756.90 762.40 0.0M
2023-07-06 765.00 773.70 761.60 766.40 0.0M
2023-07-05 742.20 769.60 740.60 767.90 0.0M
2023-07-04 744.40 765.50 739.30 744.50 0.0M
2023-06-30 714.90 747.80 712.50 742.90 0.0M
2023-06-29 701.20 719.50 700.70 716.50 0.0M
2023-06-28 717.50 724.60 701.40 707.00 0.0M
2023-06-27 722.90 726.90 703.00 719.60 0.0M
2023-06-26 709.60 727.70 705.70 726.30 0.0M
2023-06-23 715.50 717.70 707.00 710.80 0.0M
2023-06-22 723.20 726.60 706.80 720.30 0.0M
2023-06-21 719.50 728.80 693.50 726.60 0.0M
2023-06-20 722.50 735.00 712.70 720.70 0.0M
2023-06-19 717.00 726.30 709.20 724.50 0.0M
2023-06-16 698.10 743.80 697.40 717.30 0.0M
2023-06-15 677.20 702.30 676.60 700.50 0.0M
2023-06-14 680.50 682.40 675.10 678.90 0.0M
2023-06-13 669.10 684.20 669.10 682.20 0.0M
2023-06-12 670.80 673.30 664.60 672.00 0.0M
2023-06-09 652.30 674.40 652.30 672.10 0.0M
2023-06-08 652.40 663.10 648.30 662.80 0.0M
2023-06-07 651.30 661.70 648.00 654.00 0.0M
2023-06-06 638.20 654.90 635.00 653.40 0.0M
2023-06-05 640.90 646.90 635.80 636.70 0.0M
2023-06-02 638.30 645.90 636.30 643.30 0.0M
2023-06-01 627.70 640.80 623.70 639.20 0.0M
2023-05-31 631.20 637.60 618.10 631.00 0.0M
2023-05-30 658.50 658.80 631.00 633.50 0.0M
2023-05-29 663.60 666.90 658.40 659.20 0.0M
2023-05-26 656.60 666.00 656.30 663.50 0.0M
2023-05-25 663.00 665.20 656.30 658.50 0.0M
2023-05-24 667.80 670.10 656.10 664.00 0.0M
2023-05-23 674.40 674.80 662.60 668.90 0.0M
2023-05-19 680.50 685.90 671.10 673.50 0.0M
2023-05-18 686.40 695.50 678.00 679.30 0.0M
2023-05-17 700.00 703.80 686.70 688.90 0.0M
2023-05-16 705.90 712.60 700.10 702.50 0.0M
2023-05-15 695.20 711.30 693.10 708.40 0.0M
2023-05-12 701.10 705.80 688.10 690.60 0.0M
2023-05-11 710.10 711.50 700.40 702.10 0.0M
2023-05-10 712.80 722.70 703.90 711.60 0.0M
2023-05-09 707.80 715.00 702.00 713.80 0.0M
2023-05-08 710.10 716.20 705.00 711.60 0.0M
2023-05-05 690.00 714.10 690.00 711.00 0.0M
2023-05-04 689.00 696.30 678.80 693.20 0.0M
2023-05-03 685.10 694.70 673.60 689.90 0.0M
2023-05-02 682.80 691.20 682.10 683.40 0.0M
2023-05-01 679.20 685.30 672.00 682.60 0.0M
2023-04-28 684.10 691.90 677.40 682.60 0.0M
2023-04-27 699.30 706.60 677.10 683.40 0.0M
2023-04-26 693.20 709.20 691.00 703.30 0.0M
2023-04-25 695.60 701.30 689.60 695.00 0.0M
2023-04-24 698.00 704.60 695.40 697.40 0.0M
2023-04-21 698.00 708.30 697.50 700.50 0.0M
2023-04-20 714.10 714.10 700.30 700.90 0.0M
2023-04-19 716.30 722.80 710.30 714.30 0.0M
2023-04-18 705.00 719.80 703.70 716.40 0.0M
2023-04-17 695.00 708.50 688.60 706.30 0.0M
2023-04-14 702.70 707.80 693.10 693.90 0.0M
2023-04-13 702.60 710.20 696.00 702.60 0.0M
2023-04-12 711.50 714.10 700.50 703.20 0.0M
2023-04-11 717.80 721.00 706.30 714.30 0.0M
2023-04-10 714.10 724.00 707.10 720.50 0.0M
2023-04-06 709.80 716.30 705.10 715.10 0.0M
2023-04-05 725.70 726.00 709.20 713.20 0.0M
2023-04-04 730.00 733.50 720.30 730.10 0.0M
2023-04-03 724.00 740.80 724.00 729.90 0.0M
2023-03-31 716.00 731.00 715.90 721.10 0.0M
2023-03-30 724.50 733.70 715.90 717.90 0.0M
2023-03-29 722.70 728.80 712.80 725.00 0.0M
2023-03-28 717.20 724.70 707.00 723.50 0.0M
2023-03-27 701.70 720.00 696.60 716.50 0.0M
2023-03-24 700.00 712.90 681.70 704.10 0.0M
2023-03-23 680.90 699.10 676.40 695.00 0.0M
2023-03-22 696.50 700.20 680.00 683.10 0.0M
2023-03-21 708.20 712.50 694.00 697.00 0.0M
2023-03-20 725.30 725.30 707.40 708.70 0.0M
2023-03-17 730.00 736.00 719.30 726.70 0.0M
2023-03-16 728.10 736.90 716.60 734.70 0.0M
2023-03-15 735.00 737.90 721.00 729.40 0.0M
2023-03-14 765.20 768.00 754.20 755.10 0.0M
2023-03-13 774.30 774.30 764.00 765.20 0.0M
2023-03-10 785.10 787.20 764.20 775.30 0.0M
2023-03-09 802.20 803.20 781.70 788.60 0.0M
2023-03-08 808.40 810.70 802.10 804.40 0.0M
2023-03-07 816.10 817.10 807.70 808.30 0.0M
2023-03-06 817.70 821.60 815.00 816.80 0.0M
2023-03-03 820.40 824.60 816.50 817.90 0.0M
2023-03-02 813.00 821.40 811.80 820.80 0.0M
2023-03-01 814.70 821.30 813.20 814.80 0.0M
2023-02-28 816.40 818.80 808.60 813.90 0.0M
2023-02-27 819.30 822.00 815.10 818.70 0.0M
2023-02-24 820.70 823.50 814.40 816.40 0.0M
2023-02-23 828.80 829.70 818.50 820.40 0.0M
2023-02-22 827.90 833.90 822.80 830.20 0.0M
2023-02-21 818.10 832.60 818.00 830.20 0.0M
2023-02-17 816.80 824.80 815.00 818.10 0.0M
2023-02-16 812.40 822.60 812.40 815.80 0.0M
2023-02-15 813.00 817.30 807.30 815.30 0.0M
2023-02-14 816.80 818.90 814.20 815.00 0.0M
2023-02-13 821.20 823.10 815.00 817.40 0.0M
2023-02-10 818.60 824.80 813.80 821.30 0.0M
2023-02-09 826.70 826.90 816.40 821.90 0.0M
2023-02-08 831.90 831.90 822.80 826.80 0.0M
2023-02-07 830.40 835.00 824.70 830.40 0.0M
2023-02-06 830.30 832.50 825.90 830.40 0.0M
2023-02-03 825.70 833.10 820.80 830.30 0.0M
2023-02-02 827.30 828.40 820.00 825.80 0.0M
2023-02-01 831.80 834.20 823.80 828.90 0.0M
2023-01-31 823.60 838.00 822.00 833.00 0.0M
2023-01-30 812.10 830.10 811.80 828.70 0.0M
2023-01-27 809.10 817.70 803.90 809.70 0.0M
2023-01-26 799.60 814.90 799.60 809.50 0.0M
2023-01-25 797.40 804.00 790.60 800.90 0.0M
2023-01-24 808.20 810.50 795.20 797.60 0.0M
2023-01-23 815.90 815.90 804.30 808.30 0.0M
2023-01-20 826.90 831.30 813.80 815.00 0.0M
2023-01-19 833.50 845.70 824.80 827.00 0.0M
2023-01-18 840.40 848.40 832.70 837.40 0.0M
2023-01-17 840.20 842.40 834.40 841.70 0.0M
2023-01-16 841.90 845.40 838.00 841.20 0.0M
2023-01-13 840.80 847.40 835.40 839.70 0.0M
2023-01-12 830.00 843.50 830.00 841.00 0.0M
2023-01-11 838.70 847.50 827.50 828.00 0.0M
2023-01-10 854.00 854.50 837.90 838.20 0.0M
2023-01-09 865.70 867.10 855.00 855.40 0.0M
2023-01-06 863.40 869.20 859.60 866.30 0.0M
2023-01-05 865.70 870.50 859.40 862.60 0.0M
2023-01-04 866.50 870.40 864.50 866.50 0.0M
2023-01-03 867.00 877.50 867.00 867.70 0.0M