DJ Commodity Chemicals

DJUSCC
🏛️ usa →
717.43
Last Update: 2025-10-01
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
2022-12-30 658.24 659.30 652.61 658.16 9.8M
2022-12-29 660.63 666.47 660.63 664.07 7.7M
2022-12-28 665.20 667.55 656.13 656.92 9.5M
2022-12-27 666.22 669.04 662.82 665.18 9.7M
2022-12-23 657.99 664.32 656.46 664.08 8.4M
2022-12-22 659.96 659.96 649.66 659.69 12.1M
2022-12-21 659.07 666.54 659.07 663.55 11.6M
2022-12-20 658.03 663.34 655.96 659.44 12.4M
2022-12-19 661.19 664.34 653.43 656.75 12.4M
2022-12-16 662.76 662.76 653.14 661.91 32.0M
2022-12-15 681.04 681.04 659.84 662.92 17.3M
2022-12-14 687.28 692.41 680.48 685.11 13.2M
2022-12-13 690.48 697.39 683.15 687.33 15.2M
2022-12-12 670.39 675.77 668.40 675.77 13.6M
2022-12-09 672.17 675.41 666.12 666.44 12.0M
2022-12-08 669.66 674.57 669.66 672.08 11.3M
2022-12-07 667.42 671.35 664.44 667.58 13.7M
2022-12-06 672.12 676.31 662.92 667.53 14.9M
2022-12-05 675.90 678.18 671.48 673.39 14.1M
2022-12-02 670.83 683.27 670.52 680.10 14.0M
2022-12-01 677.00 677.38 669.19 675.49 14.2M
2022-11-30 663.94 674.09 656.94 674.09 22.7M
2022-11-29 666.44 669.08 662.39 664.46 16.2M
2022-11-28 681.74 681.74 667.02 668.98 17.4M
2022-11-25 682.57 685.46 681.27 684.00 6.2M
2022-11-23 677.98 683.53 677.67 682.15 12.7M
2022-11-22 663.94 679.89 663.94 679.06 15.5M
2022-11-21 656.98 664.52 655.54 661.42 14.8M
2022-11-18 659.62 663.17 654.39 661.83 13.9M
2022-11-17 654.32 655.36 648.20 654.97 14.2M
2022-11-16 666.39 666.88 660.16 660.61 17.4M
2022-11-15 666.22 675.44 659.37 663.79 19.5M
2022-11-14 663.75 676.00 663.75 665.70 17.4M
2022-11-11 661.13 669.56 661.13 664.49 25.1M
2022-11-10 648.98 654.31 645.44 653.72 25.5M
2022-11-09 631.30 636.73 623.63 624.51 15.0M
2022-11-08 630.69 638.72 628.39 633.13 16.7M
2022-11-07 624.43 629.02 620.96 628.14 17.3M
2022-11-04 602.32 624.65 602.32 621.89 30.3M
2022-11-03 579.24 599.57 579.17 596.60 20.2M
2022-11-02 598.36 603.58 584.49 585.00 22.1M
2022-11-01 599.27 601.11 589.97 594.06 17.6M
2022-10-31 596.88 599.91 589.54 589.96 18.9M
2022-10-28 591.90 600.95 585.92 598.79 22.2M
2022-10-27 591.78 596.43 588.46 589.47 17.1M
2022-10-26 590.61 596.76 587.24 591.99 19.1M
2022-10-25 566.91 585.00 566.91 584.89 18.8M
2022-10-24 583.84 587.33 565.81 567.86 21.5M
2022-10-21 561.73 578.92 561.33 577.77 20.7M
2022-10-20 568.59 579.33 562.77 563.83 18.7M
2022-10-19 570.83 574.39 564.57 567.59 16.9M
2022-10-18 574.20 578.63 567.15 572.45 17.6M
2022-10-17 557.27 568.28 557.27 562.13 16.3M
2022-10-14 571.68 573.61 551.61 552.40 17.4M
2022-10-13 536.54 568.30 533.83 565.84 19.8M
2022-10-12 545.71 549.49 542.83 544.44 13.4M
2022-10-11 546.20 553.38 541.76 545.60 14.6M
2022-10-10 552.16 554.10 546.00 549.01 13.3M
2022-10-07 556.35 558.02 545.82 548.81 17.0M
2022-10-06 565.38 569.37 559.17 561.44 17.7M
2022-10-05 570.07 575.93 565.89 570.90 18.5M
2022-10-04 567.29 578.06 567.29 577.34 21.4M
2022-10-03 547.62 559.85 546.18 556.50 20.4M
2022-09-30 541.66 550.24 539.70 541.85 19.0M
2022-09-29 545.16 545.16 533.44 541.20 16.2M
2022-09-28 536.22 550.48 535.58 547.43 21.4M
2022-09-27 540.08 542.22 529.66 534.56 17.8M
2022-09-26 537.51 544.17 530.74 532.72 19.3M
2022-09-23 544.20 544.77 535.26 542.78 19.1M
2022-09-22 558.42 560.44 552.27 552.38 16.0M
2022-09-21 569.81 572.82 557.59 557.78 16.5M
2022-09-20 568.76 569.64 562.97 567.91 19.2M
2022-09-19 566.92 577.37 564.78 576.82 17.8M
2022-09-16 570.91 573.06 564.94 572.08 38.9M
2022-09-15 581.46 586.55 575.01 576.04 19.5M
2022-09-14 585.56 586.03 577.33 583.76 25.0M
2022-09-13 595.32 600.32 584.72 586.36 20.8M
2022-09-12 604.98 611.44 603.48 609.75 15.0M
2022-09-09 593.45 598.26 592.38 596.90 15.1M
2022-09-08 579.40 588.80 577.69 588.39 14.5M
2022-09-07 573.49 589.46 572.39 588.65 16.5M
2022-09-06 576.82 578.83 569.93 573.44 21.2M
2022-09-02 589.63 592.27 573.82 576.34 17.8M
2022-09-01 582.59 582.59 574.50 581.60 19.2M
2022-08-31 596.07 596.37 589.71 589.83 18.6M
2022-08-30 605.34 607.91 592.76 595.07 16.7M
2022-08-29 604.50 609.27 600.32 605.72 17.9M
2022-08-26 626.65 627.84 606.63 606.86 14.3M
2022-08-25 617.14 626.79 617.14 626.63 13.2M
2022-08-24 618.77 619.96 613.40 615.39 15.0M
2022-08-23 613.40 622.21 613.40 619.14 14.3M
2022-08-22 618.91 618.91 613.86 616.01 15.6M
2022-08-19 638.85 638.85 628.07 629.63 12.7M
2022-08-18 638.92 642.95 637.36 641.14 13.8M
2022-08-17 640.17 640.57 634.53 638.20 14.8M
2022-08-16 640.51 648.67 640.51 646.32 14.1M
2022-08-15 640.98 643.72 636.36 643.39 14.8M
2022-08-12 633.98 643.83 633.44 643.83 12.4M
2022-08-11 634.37 638.80 631.75 632.66 15.2M
2022-08-10 628.22 637.00 628.22 632.20 15.8M
2022-08-09 615.97 618.81 613.75 615.78 13.2M
2022-08-08 620.93 624.41 616.24 616.32 13.2M
2022-08-05 609.66 616.80 608.70 616.04 15.3M
2022-08-04 609.19 617.64 609.14 612.87 20.3M
2022-08-03 608.28 608.90 600.84 606.32 17.5M
2022-08-02 608.00 611.54 599.53 603.83 20.3M
2022-08-01 613.53 613.66 605.86 610.60 22.6M
2022-07-29 611.88 618.98 611.78 616.57 25.2M
2022-07-28 594.73 608.16 594.64 607.54 17.5M
2022-07-27 588.20 598.40 585.49 597.27 16.7M
2022-07-26 586.29 590.84 585.21 588.29 12.8M
2022-07-25 587.69 591.45 586.39 591.13 16.0M
2022-07-22 589.96 591.86 583.60 586.01 13.4M
2022-07-21 584.98 589.16 580.26 589.16 20.1M
2022-07-20 586.87 589.73 583.06 586.80 14.8M
2022-07-19 573.58 589.66 573.58 589.04 17.5M
2022-07-18 573.36 577.98 568.14 570.16 15.1M
2022-07-15 559.41 569.14 559.41 567.97 14.2M
2022-07-14 562.26 562.26 548.90 556.01 16.1M
2022-07-13 563.33 569.42 558.52 567.03 16.8M
2022-07-12 573.59 577.95 568.16 570.15 18.1M
2022-07-11 568.41 578.44 566.72 575.63 15.0M
2022-07-08 579.06 580.50 571.68 573.15 13.7M
2022-07-07 578.02 582.70 576.18 577.64 18.3M
2022-07-06 568.21 575.20 565.73 573.81 20.7M
2022-07-05 572.23 572.23 560.99 569.85 21.5M
2022-07-01 585.74 591.77 577.76 590.41 17.4M
2022-06-30 592.76 596.02 581.13 591.65 18.5M
2022-06-29 600.83 602.04 591.28 598.35 16.0M
2022-06-28 608.82 613.77 600.25 602.42 17.3M
2022-06-27 614.04 616.28 605.34 606.87 19.7M
2022-06-24 603.53 620.29 603.06 618.98 54.6M
2022-06-23 602.86 606.92 593.65 599.49 24.4M
2022-06-22 610.36 610.36 597.14 604.99 25.7M
2022-06-21 607.94 617.01 607.71 612.77 21.3M
2022-06-17 596.34 604.17 587.89 600.28 39.0M
2022-06-16 606.09 606.63 596.16 601.13 24.5M
2022-06-15 630.21 633.06 613.53 623.84 23.5M
2022-06-14 629.39 632.32 619.42 623.83 21.7M
2022-06-13 652.18 652.18 627.97 632.05 22.8M
2022-06-10 671.44 671.44 656.12 656.46 18.8M
2022-06-09 687.20 692.91 680.07 680.17 12.3M
2022-06-08 706.17 706.39 692.61 694.09 11.5M
2022-06-07 698.75 708.75 695.74 708.21 16.2M
2022-06-06 701.49 708.09 699.86 703.80 14.2M
2022-06-03 696.43 699.91 692.36 696.15 13.6M
2022-06-02 683.15 701.62 683.15 701.48 16.5M
2022-06-01 689.97 692.25 676.99 680.73 16.6M
2022-05-31 692.05 695.93 686.43 687.83 25.8M
2022-05-27 683.47 699.10 683.47 699.10 17.0M
2022-05-26 671.08 681.86 671.08 679.24 18.5M
2022-05-25 669.16 672.30 661.28 668.20 28.7M
2022-05-24 671.17 671.62 658.11 669.45 13.2M
2022-05-23 673.49 677.12 666.53 671.73 17.0M
2022-05-20 669.83 673.60 652.96 667.07 16.2M
2022-05-19 658.18 670.36 657.50 662.51 17.2M
2022-05-18 673.03 675.03 660.64 663.02 15.4M
2022-05-17 672.57 679.94 668.78 678.91 16.5M
2022-05-16 652.89 662.17 646.48 657.27 16.0M
2022-05-13 647.26 659.16 646.93 655.06 15.1M
2022-05-12 637.76 646.17 630.93 643.06 20.5M
2022-05-11 638.27 655.82 637.06 643.34 17.7M
2022-05-10 646.28 653.80 633.63 638.33 23.6M
2022-05-09 648.52 654.03 642.58 643.47 19.9M
2022-05-06 658.22 662.88 649.06 659.80 17.8M
2022-05-05 684.75 685.51 659.60 666.54 17.4M
2022-05-04 669.27 689.81 667.13 689.10 16.6M
2022-05-03 661.53 671.08 660.45 667.87 17.1M
2022-05-02 661.14 664.62 646.99 659.90 21.4M
2022-04-29 662.61 672.62 654.51 656.05 22.7M
2022-04-28 652.08 665.02 642.09 662.30 21.1M
2022-04-27 647.63 658.03 645.69 651.24 17.1M
2022-04-26 659.33 664.01 644.74 644.74 16.6M
2022-04-25 655.97 663.12 644.19 661.92 19.4M
2022-04-22 681.13 681.15 658.70 659.65 18.1M
2022-04-21 687.22 700.02 683.13 684.96 21.1M
2022-04-20 676.59 687.13 676.59 684.04 14.7M
2022-04-19 665.64 676.49 664.55 674.55 14.9M
2022-04-18 667.26 671.13 664.29 668.45 12.8M
2022-04-14 667.79 673.69 666.27 667.91 17.1M
2022-04-13 657.97 668.37 657.05 667.95 10.8M
2022-04-12 657.12 665.22 655.26 657.52 13.6M
2022-04-11 658.98 664.43 657.88 658.51 11.2M
2022-04-08 658.02 666.90 657.81 659.62 13.0M
2022-04-07 655.59 659.93 649.28 657.34 18.0M
2022-04-06 660.84 660.84 649.72 654.14 18.8M
2022-04-05 667.06 672.00 665.35 666.81 17.2M
2022-04-04 669.39 669.39 662.40 668.32 15.4M
2022-04-01 665.46 673.10 663.60 669.23 12.6M
2022-03-31 671.66 674.29 664.57 664.70 16.1M
2022-03-30 676.32 677.75 672.13 675.25 12.5M
2022-03-29 674.46 677.48 666.52 676.42 17.1M
2022-03-28 665.47 669.24 662.63 669.20 17.5M
2022-03-25 666.53 667.61 660.97 666.10 21.2M
2022-03-24 648.97 664.11 648.97 664.08 13.5M
2022-03-23 648.00 652.57 645.71 645.99 11.8M
2022-03-22 652.49 656.56 649.62 653.12 14.1M
2022-03-21 650.19 655.34 645.71 650.03 16.7M
2022-03-18 639.65 648.56 637.78 647.04 44.5M
2022-03-17 630.96 644.56 628.25 644.55 22.2M
2022-03-16 616.04 636.77 616.04 631.41 21.8M
2022-03-15 614.69 616.73 605.02 615.12 24.7M
2022-03-14 606.36 622.62 606.36 610.18 24.0M
2022-03-11 615.24 620.43 604.16 604.57 20.1M
2022-03-10 599.74 612.50 599.07 608.67 17.8M
2022-03-09 600.44 623.07 600.44 615.51 23.7M
2022-03-08 586.57 597.25 576.64 583.04 22.0M
2022-03-07 603.77 603.77 582.14 583.22 25.1M
2022-03-04 603.33 603.88 594.85 603.77 19.9M
2022-03-03 618.84 623.39 611.10 616.13 18.3M
2022-03-02 602.40 621.47 602.40 618.30 22.0M
2022-03-01 621.97 622.56 596.00 600.78 24.7M
2022-02-28 616.57 625.12 613.82 621.97 22.3M
2022-02-25 612.61 631.43 612.61 630.18 18.3M
2022-02-24 604.06 610.98 594.84 609.33 27.7M
2022-02-23 630.55 633.47 619.10 619.69 18.1M
2022-02-22 628.12 631.85 620.86 627.14 21.1M
2022-02-18 638.43 644.02 634.22 639.44 23.2M
2022-02-17 649.20 649.20 635.44 638.18 15.8M
2022-02-16 646.55 651.71 643.42 649.33 18.3M
2022-02-15 630.95 648.85 630.95 647.15 17.7M
2022-02-14 634.23 635.36 625.06 631.08 16.6M
2022-02-11 651.96 653.29 632.24 634.67 17.5M
2022-02-10 660.64 670.52 651.61 654.52 19.3M
2022-02-09 648.75 656.92 648.75 655.34 17.2M
2022-02-08 636.16 644.20 636.16 643.00 17.0M
2022-02-07 644.16 644.16 635.79 636.76 18.1M
2022-02-04 668.09 668.09 642.28 644.16 17.9M
2022-02-03 681.82 681.82 667.25 668.63 13.8M
2022-02-02 679.30 685.43 676.78 681.98 14.3M
2022-02-01 673.86 681.83 670.26 680.75 17.9M
2022-01-31 663.47 671.55 654.03 671.24 22.4M
2022-01-28 657.35 663.79 649.53 663.76 21.6M
2022-01-27 658.05 669.95 653.82 661.35 22.8M
2022-01-26 664.14 669.33 646.93 653.28 17.0M
2022-01-25 655.78 664.53 641.72 659.71 17.6M
2022-01-24 661.35 665.25 640.32 663.28 23.7M
2022-01-21 674.68 676.04 661.78 663.17 17.7M
2022-01-20 683.23 690.24 675.19 675.85 15.8M
2022-01-19 690.08 691.74 682.74 683.19 12.2M
2022-01-18 691.39 691.39 678.97 684.22 16.2M
2022-01-14 700.35 700.35 689.96 697.63 17.0M
2022-01-13 706.92 709.65 700.42 701.81 13.3M
2022-01-12 703.59 711.15 702.59 710.11 14.3M
2022-01-11 698.46 702.44 693.34 702.39 14.6M
2022-01-10 697.75 699.40 690.21 697.41 15.7M
2022-01-07 702.38 703.06 696.12 701.14 13.3M
2022-01-06 714.42 714.42 700.60 701.46 15.5M
2022-01-05 715.16 725.39 713.20 713.20 17.8M
2022-01-04 700.23 712.06 699.83 711.03 21.6M
2022-01-03 709.61 710.87 697.03 697.26 15.0M