DJ Commodity Chemicals

DJUSCC
🏛️ usa →
728.58
Last Update: 2025-09-30
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
2021-12-31 704.19 710.19 703.81 708.80 8.1M
2021-12-30 709.47 712.43 705.24 705.94 9.8M
2021-12-29 705.73 710.65 705.35 709.12 10.4M
2021-12-28 702.03 706.56 701.83 704.93 9.9M
2021-12-27 696.71 702.01 695.11 701.59 8.8M
2021-12-23 684.61 695.65 684.61 692.79 13.4M
2021-12-22 680.24 684.69 678.10 684.27 10.6M
2021-12-21 678.06 683.40 677.15 680.61 14.3M
2021-12-20 677.78 677.78 666.08 674.14 16.6M
2021-12-17 693.77 693.77 681.81 682.46 30.4M
2021-12-16 693.30 700.38 691.13 693.77 16.5M
2021-12-15 684.74 693.91 679.17 692.99 17.8M
2021-12-14 681.29 685.83 680.15 683.02 14.2M
2021-12-13 684.23 684.38 677.46 680.21 16.1M
2021-12-10 684.81 687.10 681.80 684.57 10.9M
2021-12-09 679.19 683.44 676.73 680.52 13.3M
2021-12-08 685.65 686.50 682.04 684.43 13.3M
2021-12-07 672.00 685.29 672.00 681.39 15.6M
2021-12-06 667.76 674.44 666.98 670.61 17.2M
2021-12-03 663.11 669.28 655.72 660.07 20.3M
2021-12-02 654.48 665.24 653.90 662.53 21.5M
2021-12-01 666.09 672.86 652.38 652.46 22.2M
2021-11-30 669.89 669.89 656.17 659.61 30.6M
2021-11-29 676.39 678.97 669.33 672.67 16.3M
2021-11-26 688.57 688.57 668.51 675.24 12.4M
2021-11-24 689.51 692.31 688.16 688.95 10.4M
2021-11-23 692.94 699.36 692.94 695.55 14.3M
2021-11-22 690.10 698.20 690.10 692.38 16.4M
2021-11-19 692.06 692.20 687.10 690.44 20.6M
2021-11-18 695.16 695.99 690.38 692.35 12.6M
2021-11-17 699.50 700.50 694.11 694.92 12.5M
2021-11-16 703.74 704.83 699.01 699.02 13.6M
2021-11-15 710.00 710.34 702.03 703.85 14.6M
2021-11-12 708.21 711.55 707.93 710.49 12.7M
2021-11-11 707.12 712.11 706.28 707.67 15.4M
2021-11-10 709.43 710.68 703.78 705.76 15.1M
2021-11-09 706.45 710.48 705.48 709.33 14.7M
2021-11-08 699.72 709.42 699.72 706.31 14.1M
2021-11-05 692.38 700.24 692.38 699.35 15.8M
2021-11-04 689.88 692.10 685.31 690.85 19.7M
2021-11-03 690.50 695.80 687.18 692.93 18.8M
2021-11-02 684.13 691.13 683.86 689.03 17.9M
2021-11-01 675.17 683.77 675.02 680.65 20.3M
2021-10-29 677.10 679.47 671.01 673.44 22.6M
2021-10-28 672.87 677.66 671.64 677.57 16.9M
2021-10-27 681.41 681.41 671.17 671.78 22.4M
2021-10-26 680.33 684.07 678.15 678.94 14.6M
2021-10-25 674.86 682.06 674.20 678.75 14.8M
2021-10-22 670.87 678.19 670.87 673.27 16.4M
2021-10-21 672.59 673.24 663.77 670.42 18.2M
2021-10-20 671.14 674.67 670.53 673.14 13.4M
2021-10-19 666.77 670.82 664.78 670.34 12.0M
2021-10-18 666.35 668.26 660.17 666.31 14.3M
2021-10-15 663.83 669.92 663.83 666.50 13.9M
2021-10-14 651.24 664.35 651.24 663.73 16.5M
2021-10-13 643.93 649.85 640.33 646.73 18.0M
2021-10-12 639.03 643.10 637.67 640.83 17.3M
2021-10-11 639.02 646.56 638.30 638.44 11.0M
2021-10-08 641.88 644.13 637.66 639.30 12.4M
2021-10-07 634.11 648.24 634.11 641.04 17.8M
2021-10-06 631.69 632.84 619.15 632.61 22.7M
2021-10-05 629.26 640.32 627.94 637.06 17.8M
2021-10-04 634.31 636.37 623.04 628.49 16.7M
2021-10-01 628.89 636.31 622.40 633.72 17.8M
2021-09-30 637.01 639.18 624.18 624.30 15.9M
2021-09-29 639.68 640.31 635.90 636.71 14.9M
2021-09-28 646.49 648.39 638.24 639.81 20.9M
2021-09-27 646.71 652.54 646.71 649.34 23.9M
2021-09-24 641.27 644.00 637.69 641.42 16.1M
2021-09-23 633.42 646.14 633.42 642.26 18.4M
2021-09-22 630.71 638.45 630.71 631.72 17.9M
2021-09-21 627.62 632.29 623.84 627.26 18.8M
2021-09-20 630.62 630.71 618.57 625.99 24.4M
2021-09-17 648.21 648.21 635.68 641.01 32.9M
2021-09-16 655.77 655.98 647.26 652.01 14.1M
2021-09-15 651.54 657.27 651.54 656.48 15.8M
2021-09-14 661.95 661.95 649.68 651.24 14.8M
2021-09-13 659.75 662.19 652.97 657.60 14.0M
2021-09-10 654.72 657.95 651.27 651.98 12.7M
2021-09-09 653.26 659.05 651.86 652.99 14.9M
2021-09-08 659.91 660.88 651.96 652.59 15.0M
2021-09-07 659.03 662.92 656.83 660.09 10.8M
2021-09-03 663.78 665.06 659.83 660.00 12.4M
2021-09-02 663.61 667.45 663.04 664.94 10.9M
2021-09-01 666.09 666.40 658.77 662.88 12.9M
2021-08-31 668.92 668.97 664.32 665.80 15.7M
2021-08-30 672.63 673.03 668.74 669.76 10.8M
2021-08-27 663.46 672.55 663.46 671.26 12.0M
2021-08-26 666.76 668.47 662.36 662.91 10.2M
2021-08-25 664.11 667.99 660.09 666.69 11.0M
2021-08-24 663.01 668.76 663.01 665.03 10.9M
2021-08-23 656.79 663.36 656.79 661.24 11.0M
2021-08-20 654.70 658.06 653.38 657.25 10.8M
2021-08-19 657.25 657.25 650.12 654.89 12.4M
2021-08-18 667.14 670.44 658.33 658.71 12.1M
2021-08-17 669.87 669.87 658.54 666.79 11.2M
2021-08-16 669.07 671.15 662.87 670.50 12.1M
2021-08-13 668.43 669.88 665.39 669.84 10.0M
2021-08-12 668.68 671.61 662.75 667.07 12.6M
2021-08-11 659.55 669.03 659.55 668.36 18.9M
2021-08-10 654.44 662.94 653.15 658.99 14.3M
2021-08-09 663.51 663.61 649.60 654.28 12.6M
2021-08-06 659.03 665.50 659.03 663.69 9.8M
2021-08-05 658.35 665.27 656.86 657.56 11.0M
2021-08-04 660.56 665.77 657.28 657.35 11.7M
2021-08-03 655.72 661.58 650.52 661.40 12.8M
2021-08-02 666.28 673.46 654.91 655.01 13.2M
2021-07-30 661.10 670.30 659.42 665.63 14.9M
2021-07-29 654.26 660.42 654.26 658.22 10.3M
2021-07-28 654.61 655.01 649.33 651.86 11.3M
2021-07-27 651.37 659.11 645.30 654.55 10.4M
2021-07-26 651.34 654.65 648.73 654.29 13.7M
2021-07-23 647.86 651.91 644.17 650.45 12.0M
2021-07-22 646.57 646.72 640.08 644.72 14.4M
2021-07-21 638.96 645.09 638.96 643.62 15.6M
2021-07-20 625.52 639.93 624.17 636.04 17.7M
2021-07-19 632.07 632.07 619.93 624.29 18.9M
2021-07-16 649.39 650.73 638.16 638.84 17.8M
2021-07-15 646.90 654.26 645.04 649.58 10.6M
2021-07-14 649.38 655.86 647.70 649.19 7.9M
2021-07-13 655.02 655.93 647.62 649.09 9.4M
2021-07-12 653.57 658.01 649.78 654.65 10.8M
2021-07-09 648.73 656.71 647.39 654.83 14.3M
2021-07-08 650.13 650.13 634.80 640.44 11.8M
2021-07-07 645.00 651.72 642.99 651.07 11.1M
2021-07-06 655.09 655.21 640.42 643.82 13.4M
2021-07-02 652.78 656.82 649.35 655.28 9.5M
2021-07-01 653.16 655.37 649.92 653.19 11.4M
2021-06-30 647.16 650.86 646.31 649.80 11.1M
2021-06-29 652.69 656.32 647.70 649.52 9.0M
2021-06-28 645.83 650.12 643.12 648.84 10.5M
2021-06-25 646.84 650.30 644.68 645.67 37.3M
2021-06-24 650.28 651.58 645.72 646.24 14.5M
2021-06-23 655.87 658.07 645.60 646.21 13.5M
2021-06-22 653.04 658.48 652.28 655.87 15.3M
2021-06-21 639.61 653.82 639.61 652.66 15.5M
2021-06-18 648.98 648.98 638.90 639.07 26.0M
2021-06-17 662.05 662.22 644.35 652.16 18.8M
2021-06-16 673.03 673.48 662.08 662.93 16.0M
2021-06-15 667.96 672.27 664.89 669.48 12.4M
2021-06-14 672.77 672.86 663.94 667.75 12.2M
2021-06-11 672.39 678.06 670.47 673.19 9.9M
2021-06-10 675.11 681.77 671.36 671.44 10.2M
2021-06-09 679.21 682.38 673.74 674.04 12.5M
2021-06-08 680.68 683.91 674.20 680.15 13.3M
2021-06-07 693.11 693.11 677.52 679.09 11.9M
2021-06-04 694.37 695.12 691.73 692.95 10.1M
2021-06-03 688.91 692.56 683.47 692.26 12.0M
2021-06-02 695.82 695.85 689.92 690.65 13.2M
2021-06-01 686.04 697.32 686.04 695.77 13.9M
2021-05-28 686.05 690.35 683.51 685.41 11.8M
2021-05-27 685.38 688.76 683.06 685.68 20.0M
2021-05-26 685.04 686.73 677.26 683.40 14.3M
2021-05-25 688.92 691.84 684.77 685.13 12.3M
2021-05-24 685.24 690.89 684.47 687.42 10.2M
2021-05-21 679.67 688.85 679.67 681.79 14.4M
2021-05-20 680.24 683.88 677.68 679.02 11.6M
2021-05-19 683.42 683.42 669.83 678.59 13.1M
2021-05-18 694.44 694.44 685.31 685.40 11.2M
2021-05-17 690.14 695.72 687.92 693.67 11.2M
2021-05-14 684.31 692.62 684.31 690.93 11.5M
2021-05-13 674.09 683.44 672.42 682.20 10.1M
2021-05-12 682.24 685.05 671.77 672.49 13.4M
2021-05-11 683.38 688.16 676.70 686.02 15.6M
2021-05-10 683.90 696.49 683.90 685.08 14.3M
2021-05-07 681.98 686.66 676.95 682.95 13.0M
2021-05-06 673.15 681.25 669.11 681.21 14.2M
2021-05-05 658.66 674.59 658.66 672.96 12.3M
2021-05-04 657.25 657.97 650.20 657.89 19.9M
2021-05-03 648.79 661.14 648.79 658.03 14.5M
2021-04-30 656.02 656.65 646.44 647.37 15.8M
2021-04-29 652.21 657.59 651.92 657.51 13.3M
2021-04-28 651.09 656.02 650.74 650.77 12.1M
2021-04-27 650.95 653.69 647.03 652.46 10.1M
2021-04-26 652.88 657.43 650.07 651.55 12.2M
2021-04-23 641.81 654.37 640.04 652.42 14.4M
2021-04-22 655.48 655.48 641.77 642.34 22.1M
2021-04-21 643.29 659.75 643.29 658.39 10.5M
2021-04-20 649.84 650.32 642.71 643.68 11.9M
2021-04-19 655.95 656.11 647.77 651.98 10.7M
2021-04-16 653.99 657.96 652.23 655.17 9.7M
2021-04-15 645.94 653.35 645.68 651.76 9.3M
2021-04-14 644.88 649.08 642.83 645.60 11.0M
2021-04-13 644.09 646.47 640.54 644.44 12.8M
2021-04-12 643.32 646.94 641.28 644.81 11.2M
2021-04-09 637.77 642.60 635.52 641.85 12.2M
2021-04-08 638.04 641.54 635.34 637.00 13.3M
2021-04-07 644.98 645.76 636.43 638.21 9.2M
2021-04-06 645.83 649.49 641.81 645.52 11.3M
2021-04-05 641.93 650.07 641.93 647.15 11.7M
2021-04-01 635.37 641.80 631.84 640.99 10.9M
2021-03-31 635.59 642.60 634.80 635.96 13.0M
2021-03-30 638.48 641.90 636.47 638.06 10.4M
2021-03-29 640.98 647.18 635.42 638.57 11.7M
2021-03-26 629.45 642.58 629.45 641.99 14.3M
2021-03-25 616.63 627.71 613.16 626.58 13.6M
2021-03-24 610.75 624.21 610.75 617.38 13.2M
2021-03-23 623.45 623.45 608.05 610.17 17.5M
2021-03-22 622.75 628.10 617.98 625.08 15.4M
2021-03-19 621.95 627.27 611.51 623.57 36.3M
2021-03-18 626.70 631.33 621.52 621.85 14.2M
2021-03-17 620.40 628.50 620.40 625.99 13.3M
2021-03-16 620.71 624.18 615.09 621.48 14.8M
2021-03-15 621.48 622.92 614.87 621.33 14.5M
2021-03-12 623.72 626.49 621.03 625.48 10.7M
2021-03-11 623.24 630.33 623.24 624.08 11.5M
2021-03-10 612.41 624.82 612.41 620.86 14.0M
2021-03-09 606.06 615.86 606.06 610.51 16.9M
2021-03-08 596.20 613.65 596.20 605.68 18.2M
2021-03-05 586.66 597.35 578.47 595.77 15.5M
2021-03-04 592.23 594.79 575.92 583.93 17.6M
2021-03-03 597.70 600.50 592.42 592.53 16.2M
2021-03-02 596.07 607.31 596.07 601.37 17.1M
2021-03-01 579.34 596.93 579.34 593.85 15.0M
2021-02-26 584.87 586.79 576.20 577.35 19.2M
2021-02-25 601.93 601.93 585.22 586.26 13.8M
2021-02-24 599.58 605.83 599.50 601.86 14.8M
2021-02-23 594.45 601.22 589.08 600.08 15.0M
2021-02-22 588.72 594.89 586.45 594.26 15.8M
2021-02-19 578.46 590.66 578.46 588.36 13.5M
2021-02-18 577.72 580.01 573.23 577.91 12.3M
2021-02-17 579.15 581.21 572.87 579.69 11.3M
2021-02-16 581.74 588.30 580.02 580.97 13.7M
2021-02-12 577.88 583.54 576.43 581.75 10.6M
2021-02-11 577.74 579.52 572.76 578.29 11.3M
2021-02-10 576.88 578.94 570.91 575.82 13.9M
2021-02-09 581.21 582.16 575.06 577.53 12.1M
2021-02-08 582.69 585.19 579.26 581.26 12.7M
2021-02-05 567.86 579.81 567.86 577.83 15.5M
2021-02-04 575.28 575.28 561.35 567.45 20.9M
2021-02-03 574.77 577.78 572.76 575.22 14.2M
2021-02-02 566.24 576.92 566.24 574.26 15.0M
2021-02-01 556.43 566.08 554.99 565.13 13.9M
2021-01-29 568.45 571.21 554.02 556.43 22.6M
2021-01-28 561.57 573.01 560.40 569.54 18.0M
2021-01-27 579.68 579.68 556.06 558.99 19.9M
2021-01-26 586.64 589.78 581.34 581.47 12.4M
2021-01-25 582.44 583.80 571.72 583.58 12.6M
2021-01-22 585.41 590.91 582.75 586.18 11.2M
2021-01-21 596.56 597.70 587.55 588.27 11.2M
2021-01-20 595.02 599.95 594.23 596.65 13.0M
2021-01-19 600.88 604.66 593.76 595.78 14.9M
2021-01-15 606.42 606.42 591.66 595.39 16.1M
2021-01-14 613.53 614.13 607.14 607.62 12.1M
2021-01-13 613.26 616.71 610.34 613.29 13.8M
2021-01-12 606.15 613.99 604.48 612.92 16.7M
2021-01-11 603.02 610.52 600.31 608.20 12.7M
2021-01-08 614.94 616.07 605.11 610.93 14.1M
2021-01-07 615.20 619.81 610.46 612.91 14.3M
2021-01-06 594.70 620.55 594.70 614.20 21.2M
2021-01-05 575.76 593.30 575.67 592.64 15.1M
2021-01-04 588.13 593.83 573.27 575.64 14.4M