Malaysian Crude Palm Oil

🏛️ usa →
1,051.75
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
2023-12-29 804.25 804.25 804.25 804.25 0.0M
2023-12-28 804.25 804.25 804.25 804.25 0.0M
2023-12-27 804.50 804.50 804.50 804.50 0.0M
2023-12-26 804.75 804.75 804.75 804.75 0.0M
2023-12-22 803.25 803.25 803.25 803.25 0.0M
2023-12-21 802.25 802.25 802.25 802.25 0.0M
2023-12-20 804.50 804.50 804.50 804.50 0.0M
2023-12-19 801.00 801.00 801.00 801.00 0.0M
2023-12-18 800.25 800.25 800.25 800.25 0.0M
2023-12-15 798.25 798.25 798.25 798.25 0.0M
2023-12-14 798.75 798.75 798.75 798.75 0.0M
2023-12-13 793.00 793.00 793.00 793.00 0.0M
2023-12-12 803.50 803.50 803.50 803.50 0.0M
2023-12-11 804.25 804.25 804.25 804.25 0.0M
2023-12-08 806.25 806.25 806.25 806.25 0.0M
2023-12-07 799.25 799.25 799.25 799.25 0.0M
2023-12-06 802.50 802.50 802.50 802.50 0.0M
2023-12-05 814.25 814.25 814.25 814.25 0.0M
2023-12-04 823.50 823.50 823.50 823.50 0.0M
2023-12-01 831.25 831.25 831.25 831.25 0.0M
2023-11-30 824.00 824.00 824.00 824.00 0.0M
2023-11-29 823.75 823.75 823.75 823.75 0.0M
2023-11-28 823.75 823.75 823.75 823.75 0.0M
2023-11-27 823.50 823.50 823.50 823.50 0.0M
2023-11-24 823.25 823.25 823.25 823.25 0.0M
2023-11-22 829.50 829.50 829.50 829.50 0.0M
2023-11-21 828.25 828.25 828.25 828.25 0.0M
2023-11-20 825.00 825.00 825.00 825.00 0.0M
2023-11-17 824.00 824.00 824.00 824.00 0.0M
2023-11-16 828.75 828.75 828.75 828.75 0.0M
2023-11-15 835.25 835.25 835.25 835.25 0.0M
2023-11-14 820.50 820.50 820.50 820.50 0.0M
2023-11-13 806.00 806.00 806.00 806.00 0.0M
2023-11-10 806.00 806.00 806.00 806.00 0.0M
2023-11-09 802.25 802.25 802.25 802.25 0.0M
2023-11-08 807.75 807.75 807.75 807.75 0.0M
2023-11-07 800.75 800.75 800.75 800.75 0.0M
2023-11-06 804.75 804.75 804.75 804.75 0.0M
2023-11-03 796.00 796.00 796.00 796.00 0.0M
2023-11-02 798.00 798.00 798.00 798.00 0.0M
2023-11-01 776.00 776.00 776.00 776.00 0.0M
2023-10-31 779.50 779.50 779.50 779.50 0.0M
2023-10-30 780.00 780.00 780.00 780.00 0.0M
2023-10-27 780.50 780.50 780.50 780.50 0.0M
2023-10-26 779.75 779.75 779.75 779.75 0.0M
2023-10-25 777.00 777.00 777.00 777.00 0.0M
2023-10-24 776.25 776.25 776.25 776.25 0.0M
2023-10-23 781.25 781.25 781.25 781.25 0.0M
2023-10-20 782.50 782.50 782.50 782.50 0.0M
2023-10-19 782.50 782.50 782.50 782.50 0.0M
2023-10-18 788.25 788.25 788.25 788.25 0.0M
2023-10-17 786.50 786.50 786.50 786.50 0.0M
2023-10-16 785.75 785.75 785.75 785.75 0.0M
2023-10-13 783.75 783.75 783.75 783.75 0.0M
2023-10-12 772.50 772.50 772.50 772.50 0.0M
2023-10-11 760.50 760.50 760.50 760.50 0.0M
2023-10-10 763.50 763.50 763.50 763.50 0.0M
2023-10-09 770.75 770.75 770.75 770.75 0.0M
2023-10-06 770.00 770.00 770.00 770.00 0.0M
2023-10-05 771.75 771.75 771.75 771.75 0.0M
2023-10-04 790.00 790.00 790.00 790.00 0.0M
2023-10-03 789.50 789.50 789.50 789.50 0.0M
2023-10-02 792.00 792.00 792.00 792.00 0.0M
2023-09-29 808.50 808.50 808.50 808.50 0.0M
2023-09-28 808.25 808.25 808.25 808.25 0.0M
2023-09-27 808.25 808.25 808.25 808.25 0.0M
2023-09-26 807.00 807.00 807.00 807.00 0.0M
2023-09-25 807.75 807.75 807.75 807.75 0.0M
2023-09-22 806.25 806.25 806.25 806.25 0.0M
2023-09-21 805.75 805.75 805.75 805.75 0.0M
2023-09-20 808.50 808.50 808.50 808.50 0.0M
2023-09-19 810.75 810.75 810.75 810.75 0.0M
2023-09-18 811.00 811.00 811.00 811.00 0.0M
2023-09-15 819.00 819.00 819.00 819.00 0.0M
2023-09-14 817.50 817.50 817.50 817.50 0.0M
2023-09-13 813.25 813.25 813.25 813.25 0.0M
2023-09-12 808.25 808.25 808.25 808.25 0.0M
2023-09-11 813.25 813.25 813.25 813.25 0.0M
2023-09-08 829.50 829.50 829.50 829.50 0.0M
2023-09-07 829.75 829.75 829.75 829.75 0.0M
2023-09-06 838.75 838.75 838.75 838.75 0.0M
2023-09-05 843.50 843.50 843.50 843.50 0.0M
2023-09-01 873.75 873.75 873.75 873.75 0.0M
2023-08-31 869.00 869.00 869.00 869.00 0.0M
2023-08-30 834.50 834.50 834.50 834.50 0.0M
2023-08-29 833.75 833.75 833.75 833.75 0.0M
2023-08-28 833.25 833.25 833.25 833.25 0.0M
2023-08-25 834.75 834.75 834.75 834.75 0.0M
2023-08-24 832.00 832.00 832.00 832.00 0.0M
2023-08-23 829.00 829.00 829.00 829.00 0.0M
2023-08-22 831.25 831.25 831.25 831.25 0.0M
2023-08-21 836.00 836.00 836.00 836.00 0.0M
2023-08-18 831.50 831.50 831.50 831.50 0.0M
2023-08-17 835.75 835.75 835.75 835.75 0.0M
2023-08-16 828.50 828.50 828.50 828.50 0.0M
2023-08-15 825.25 825.25 825.25 825.25 0.0M
2023-08-14 816.75 816.75 816.75 816.75 0.0M
2023-08-11 822.75 822.75 822.75 822.75 0.0M
2023-08-10 824.50 824.50 824.50 824.50 0.0M
2023-08-09 830.50 830.50 830.50 830.50 0.0M
2023-08-08 818.50 818.50 818.50 818.50 0.0M
2023-08-07 836.00 836.00 836.00 836.00 0.0M
2023-08-04 851.75 851.75 851.75 851.75 0.0M
2023-08-03 843.25 843.25 843.25 843.25 0.0M
2023-08-02 865.00 865.00 865.00 865.00 0.0M
2023-08-01 859.50 859.50 859.50 859.50 0.0M
2023-07-31 860.25 860.25 860.25 860.25 0.0M
2023-07-28 861.50 861.50 861.50 861.50 0.0M
2023-07-27 862.25 862.25 862.25 862.25 0.0M
2023-07-26 862.50 862.50 862.50 862.50 0.0M
2023-07-25 862.50 862.50 862.50 862.50 0.0M
2023-07-24 867.50 867.50 867.50 867.50 0.0M
2023-07-21 860.25 860.25 860.25 860.25 0.0M
2023-07-20 861.25 861.25 861.25 861.25 0.0M
2023-07-19 849.00 849.00 849.00 849.00 0.0M
2023-07-18 849.00 849.00 849.00 849.00 0.0M
2023-07-17 851.25 851.25 851.25 851.25 0.0M
2023-07-14 849.75 849.75 849.75 849.75 0.0M
2023-07-13 839.00 839.00 839.00 839.00 0.0M
2023-07-12 842.00 842.00 842.00 842.00 0.0M
2023-07-11 835.25 835.25 835.25 835.25 0.0M
2023-07-10 840.50 840.50 840.50 840.50 0.0M
2023-07-07 826.25 826.25 826.25 826.25 0.0M
2023-07-06 839.50 839.50 839.50 839.50 0.0M
2023-07-05 833.00 833.00 833.00 833.00 0.0M
2023-07-03 852.75 852.75 852.75 852.75 0.0M
2023-06-30 762.00 762.00 762.00 762.00 0.0M
2023-06-29 761.75 761.75 761.75 761.75 0.0M
2023-06-28 761.75 761.75 761.75 761.75 0.0M
2023-06-27 760.00 760.00 760.00 760.00 0.0M
2023-06-26 761.00 761.00 761.00 761.00 0.0M
2023-06-23 757.25 757.25 757.25 757.25 0.0M
2023-06-22 755.25 755.25 755.25 755.25 0.0M
2023-06-21 758.25 758.25 758.25 758.25 0.0M
2023-06-20 767.50 767.50 767.50 767.50 0.0M
2023-06-16 770.50 770.50 770.50 770.50 0.0M
2023-06-15 743.50 743.50 743.50 743.50 0.0M
2023-06-14 736.50 736.50 736.50 736.50 0.0M
2023-06-13 732.50 732.50 732.50 732.50 0.0M
2023-06-12 723.50 723.50 723.50 723.50 0.0M
2023-06-09 727.50 727.50 727.50 727.50 0.0M
2023-06-08 710.75 710.75 710.75 710.75 0.0M
2023-06-07 721.00 721.00 721.00 721.00 0.0M
2023-06-06 721.25 721.25 721.25 721.25 0.0M
2023-06-05 734.75 734.75 734.75 734.75 0.0M
2023-06-02 734.75 734.75 734.75 734.75 0.0M
2023-06-01 711.75 711.75 711.75 711.75 0.0M
2023-05-31 777.25 777.25 777.25 777.25 0.0M
2023-05-30 779.25 779.25 779.25 779.25 0.0M
2023-05-26 782.25 782.25 782.25 782.25 0.0M
2023-05-25 780.00 780.00 780.00 780.00 0.0M
2023-05-24 776.75 776.75 776.75 776.75 0.0M
2023-05-23 776.25 776.25 776.25 776.25 0.0M
2023-05-22 781.00 781.00 781.00 781.00 0.0M
2023-05-19 784.50 784.50 784.50 784.50 0.0M
2023-05-18 778.00 778.00 778.00 778.00 0.0M
2023-05-17 782.75 782.75 782.75 782.75 0.0M
2023-05-16 787.25 787.25 787.25 787.25 0.0M
2023-05-15 794.50 794.50 794.50 794.50 0.0M
2023-05-12 802.25 802.25 802.25 802.25 0.0M
2023-05-11 798.75 798.75 798.75 798.75 0.0M
2023-05-10 816.75 816.75 816.75 816.75 0.0M
2023-05-09 832.00 832.00 832.00 832.00 0.0M
2023-05-08 830.00 830.00 830.00 830.00 0.0M
2023-05-05 799.50 799.50 799.50 799.50 0.0M
2023-05-04 762.50 762.50 762.50 762.50 0.0M
2023-05-03 762.50 762.50 762.50 762.50 0.0M
2023-05-02 762.25 762.25 762.25 762.25 0.0M
2023-05-01 747.25 747.25 747.25 747.25 0.0M
2023-04-28 843.25 843.25 843.25 843.25 0.0M
2023-04-27 844.75 844.75 844.75 844.75 0.0M
2023-04-26 847.50 847.50 847.50 847.50 0.0M
2023-04-25 850.75 850.75 850.75 850.75 0.0M
2023-04-24 854.50 854.50 854.50 854.50 0.0M
2023-04-21 854.50 854.50 854.50 854.50 0.0M
2023-04-20 854.50 854.50 854.50 854.50 0.0M
2023-04-19 856.25 856.25 856.25 856.25 0.0M
2023-04-18 859.75 859.75 859.75 859.75 0.0M
2023-04-17 846.75 846.75 846.75 846.75 0.0M
2023-04-14 842.00 842.00 842.00 842.00 0.0M
2023-04-13 843.75 843.75 843.75 843.75 0.0M
2023-04-12 849.00 849.00 849.00 849.00 0.0M
2023-04-11 863.75 863.75 863.75 863.75 0.0M
2023-04-10 858.25 858.25 858.25 858.25 0.0M
2023-04-07 859.75 859.75 859.75 859.75 0.0M
2023-04-06 859.75 859.75 859.75 859.75 0.0M
2023-04-05 870.50 870.50 870.50 870.50 0.0M
2023-04-04 888.75 888.75 888.75 888.75 0.0M
2023-04-03 868.50 868.50 868.50 868.50 0.0M
2023-03-31 881.00 881.00 881.00 881.00 0.0M
2023-03-30 881.25 881.25 881.25 881.25 0.0M
2023-03-29 880.00 880.00 880.00 880.00 0.0M
2023-03-28 879.50 879.50 879.50 879.50 0.0M
2023-03-27 874.00 874.00 874.00 874.00 0.0M
2023-03-24 871.00 871.00 871.00 871.00 0.0M
2023-03-23 874.00 874.00 874.00 874.00 0.0M
2023-03-22 878.25 878.25 878.25 878.25 0.0M
2023-03-21 887.50 887.50 887.50 887.50 0.0M
2023-03-20 887.50 887.50 887.50 887.50 0.0M
2023-03-17 899.75 899.75 899.75 899.75 0.0M
2023-03-16 899.50 899.50 899.50 899.50 0.0M
2023-03-15 906.75 906.75 906.75 906.75 0.0M
2023-03-14 901.75 901.75 901.75 901.75 0.0M
2023-03-13 908.50 908.50 908.50 908.50 0.0M
2023-03-10 913.75 913.75 913.75 913.75 0.0M
2023-03-09 931.25 931.25 931.25 931.25 0.0M
2023-03-08 929.25 929.25 929.25 929.25 0.0M
2023-03-07 940.00 940.00 940.00 940.00 0.0M
2023-03-06 955.75 955.75 955.75 955.75 0.0M
2023-03-03 967.75 967.75 967.75 967.75 0.0M
2023-03-02 955.50 955.50 955.50 955.50 0.0M
2023-03-01 929.50 929.50 929.50 929.50 0.0M
2023-02-28 923.00 923.00 923.00 923.00 0.0M
2023-02-27 924.00 924.00 924.00 924.00 0.0M
2023-02-24 924.25 924.25 924.25 924.25 0.0M
2023-02-23 925.50 925.50 925.50 925.50 0.0M
2023-02-22 920.75 920.75 920.75 920.75 0.0M
2023-02-21 920.75 920.75 920.75 920.75 0.0M
2023-02-17 919.75 919.75 919.75 919.75 0.0M
2023-02-16 915.75 915.75 915.75 915.75 0.0M
2023-02-15 904.75 904.75 904.75 904.75 0.0M
2023-02-14 909.75 909.75 909.75 909.75 0.0M
2023-02-13 904.25 904.25 904.25 904.25 0.0M
2023-02-10 909.25 909.25 909.25 909.25 0.0M
2023-02-09 919.75 919.75 919.75 919.75 0.0M
2023-02-08 925.50 925.50 925.50 925.50 0.0M
2023-02-07 913.50 913.50 913.50 913.50 0.0M
2023-02-06 902.25 902.25 902.25 902.25 0.0M
2023-02-03 902.25 902.25 902.25 902.25 0.0M
2023-02-02 887.50 887.50 887.50 887.50 0.0M
2023-02-01 897.25 897.25 897.25 897.25 0.0M
2023-01-31 909.25 909.25 909.25 909.25 0.0M
2023-01-30 911.00 911.00 911.00 911.00 0.0M
2023-01-27 910.25 910.25 910.25 910.25 0.0M
2023-01-26 905.00 905.00 905.00 905.00 0.0M
2023-01-25 902.75 902.75 902.75 902.75 0.0M
2023-01-24 910.25 910.25 910.25 910.25 0.0M
2023-01-23 910.25 910.25 910.25 910.25 0.0M
2023-01-20 910.25 910.25 910.25 910.25 0.0M
2023-01-19 908.25 908.25 908.25 908.25 0.0M
2023-01-18 905.25 905.25 905.25 905.25 0.0M
2023-01-17 898.75 898.75 898.75 898.75 0.0M
2023-01-13 903.50 903.50 903.50 903.50 0.0M
2023-01-12 909.50 909.50 909.50 909.50 0.0M
2023-01-11 908.25 908.25 908.25 908.25 0.0M
2023-01-10 921.00 921.00 921.00 921.00 0.0M
2023-01-09 941.75 941.75 941.75 941.75 0.0M
2023-01-06 925.25 925.25 925.25 925.25 0.0M
2023-01-05 931.00 931.00 931.00 931.00 0.0M
2023-01-04 945.25 945.25 945.25 945.25 0.0M
2023-01-03 964.50 964.50 964.50 964.50 0.0M