DJ Nonferrous Metals

DJUSNF
🏛️ usa →
500.36
Last Update: 2025-09-29
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
2022-12-30 512.47 512.47 501.23 508.32 6.8M
2022-12-29 506.72 515.88 506.72 512.47 6.4M
2022-12-28 520.09 521.23 502.70 506.72 8.2M
2022-12-27 509.66 525.15 509.66 520.09 10.5M
2022-12-23 503.91 509.86 499.22 509.66 6.6M
2022-12-22 514.34 514.34 492.94 503.91 11.3M
2022-12-21 505.65 519.56 505.65 514.34 7.2M
2022-12-20 503.64 513.54 503.64 505.65 7.4M
2022-12-19 513.14 518.02 496.15 499.76 9.2M
2022-12-16 510.33 522.30 506.98 513.14 29.0M
2022-12-15 527.45 527.45 504.84 510.33 11.0M
2022-12-14 525.18 533.54 520.09 527.45 11.1M
2022-12-13 549.65 549.65 518.69 525.18 12.5M
2022-12-12 516.21 520.89 506.65 520.09 8.9M
2022-12-09 536.28 542.57 515.81 516.21 10.5M
2022-12-08 530.93 535.74 525.58 533.20 12.7M
2022-12-07 513.00 524.11 511.80 515.68 12.3M
2022-12-06 524.64 532.93 511.13 514.47 15.0M
2022-12-05 539.76 542.97 517.88 519.82 12.1M
2022-12-02 529.32 538.95 514.34 538.02 15.0M
2022-12-01 532.40 536.14 518.02 529.32 12.1M
2022-11-30 513.54 532.40 505.38 532.40 23.0M
2022-11-29 484.11 503.77 484.11 501.77 8.9M
2022-11-28 496.95 496.95 483.24 484.11 10.4M
2022-11-25 506.72 508.45 496.08 496.95 5.2M
2022-11-23 496.95 510.86 496.42 508.86 8.6M
2022-11-22 483.31 506.58 483.31 506.45 11.8M
2022-11-21 481.77 486.32 470.13 483.31 10.4M
2022-11-18 487.59 490.60 479.85 486.11 9.1M
2022-11-17 478.89 487.05 472.40 486.38 13.6M
2022-11-16 509.52 509.52 494.61 500.03 12.6M
2022-11-15 506.85 514.21 502.70 509.52 15.1M
2022-11-14 508.86 515.41 499.76 506.85 13.9M
2022-11-11 507.65 525.04 505.58 508.86 21.9M
2022-11-10 479.83 493.94 478.02 491.60 21.0M
2022-11-09 474.34 478.09 450.41 455.21 14.1M
2022-11-08 465.51 484.24 459.49 474.34 18.4M
2022-11-07 467.79 471.27 456.55 460.83 12.3M
2022-11-04 422.17 478.36 422.17 470.73 30.3M
2022-11-03 408.66 423.61 405.12 422.17 15.1M
2022-11-02 436.62 446.32 414.15 414.82 20.0M
2022-11-01 423.91 451.16 423.91 440.10 16.7M
2022-10-31 424.58 432.94 420.03 423.91 13.1M
2022-10-28 430.33 433.41 420.64 430.73 13.2M
2022-10-27 445.98 446.12 433.68 437.96 14.6M
2022-10-26 423.64 451.54 423.64 445.98 19.8M
2022-10-25 408.80 428.19 408.80 423.64 15.1M
2022-10-24 416.29 424.70 410.13 415.35 19.1M
2022-10-21 389.53 429.79 385.39 428.46 27.2M
2022-10-20 379.37 409.23 377.76 389.53 26.9M
2022-10-19 381.11 384.32 372.82 379.37 12.7M
2022-10-18 394.48 395.55 372.21 381.11 14.5M
2022-10-17 381.91 392.88 381.64 385.52 13.8M
2022-10-14 392.74 394.08 368.80 369.74 13.9M
2022-10-13 385.79 398.70 368.13 392.74 16.2M
2022-10-12 390.34 390.34 376.16 385.79 15.8M
2022-10-11 391.41 399.43 377.70 390.34 13.8M
2022-10-10 392.21 402.51 389.47 391.41 11.6M
2022-10-07 398.90 399.03 384.79 387.26 12.7M
2022-10-06 408.13 408.13 391.14 398.90 18.2M
2022-10-05 411.74 411.74 395.87 408.13 13.0M
2022-10-04 392.48 414.55 392.48 411.74 17.2M
2022-10-03 365.59 394.15 365.59 392.48 16.5M
2022-09-30 376.83 380.04 365.05 365.59 16.1M
2022-09-29 372.68 377.09 359.30 376.83 17.6M
2022-09-28 359.44 374.28 359.17 372.68 14.8M
2022-09-27 354.49 365.46 353.28 359.44 15.2M
2022-09-26 356.89 364.52 350.21 354.49 16.9M
2022-09-23 361.31 364.52 348.24 356.89 26.0M
2022-09-22 375.89 388.60 375.89 379.23 16.1M
2022-09-21 397.56 401.04 375.62 375.89 18.8M
2022-09-20 407.86 407.86 392.74 397.56 13.8M
2022-09-19 392.34 409.53 381.24 407.86 17.8M
2022-09-16 398.36 398.36 384.05 392.34 26.1M
2022-09-15 401.71 412.81 394.75 398.36 13.7M
2022-09-14 408.26 410.67 395.02 401.71 20.2M
2022-09-13 430.33 430.33 410.40 415.35 17.6M
2022-09-12 430.33 438.23 426.72 430.33 12.5M
2022-09-09 409.60 431.80 409.60 430.33 17.7M
2022-09-08 379.64 409.73 379.64 409.60 21.2M
2022-09-07 376.16 380.97 365.32 379.64 13.5M
2022-09-06 378.56 386.72 372.61 376.16 14.8M
2022-09-02 375.76 389.27 375.76 378.56 13.5M
2022-09-01 380.44 380.44 369.13 375.76 19.6M
2022-08-31 398.10 400.10 389.67 395.95 19.6M
2022-08-30 421.37 421.37 393.95 398.10 19.6M
2022-08-29 430.60 430.60 416.82 421.37 12.6M
2022-08-26 452.54 453.21 428.59 430.60 15.7M
2022-08-25 418.96 444.65 418.96 444.51 18.0M
2022-08-24 415.62 423.38 413.48 418.96 10.5M
2022-08-23 399.43 428.59 399.43 425.25 18.0M
2022-08-22 407.33 407.33 391.94 399.43 13.9M
2022-08-19 417.76 417.76 401.84 407.33 13.8M
2022-08-18 404.65 419.97 404.65 417.76 12.5M
2022-08-17 410.54 410.54 401.51 404.65 12.4M
2022-08-16 407.99 420.90 407.99 419.90 11.9M
2022-08-15 422.98 422.98 398.30 407.99 16.0M
2022-08-12 423.64 423.91 415.55 422.98 10.8M
2022-08-11 429.26 439.16 421.97 423.64 14.7M
2022-08-10 401.97 422.57 401.97 420.03 16.6M
2022-08-09 409.60 410.74 398.03 401.97 12.9M
2022-08-08 404.92 423.38 404.92 409.60 15.9M
2022-08-05 382.85 407.99 381.64 404.92 17.8M
2022-08-04 385.52 393.68 381.72 384.72 12.4M
2022-08-03 395.82 395.82 381.37 383.78 17.6M
2022-08-02 401.04 401.04 381.84 392.34 17.0M
2022-08-01 422.04 422.04 397.19 401.04 17.2M
2022-07-29 399.03 424.45 398.50 422.04 26.0M
2022-07-28 391.81 406.39 390.34 399.03 18.7M
2022-07-27 373.62 393.35 371.41 391.81 17.4M
2022-07-26 378.43 383.38 371.74 373.62 14.2M
2022-07-25 371.34 382.71 371.34 378.43 16.1M
2022-07-22 386.72 400.37 370.47 371.34 20.9M
2022-07-21 382.18 387.86 366.66 386.72 27.5M
2022-07-20 381.24 390.95 377.63 382.18 25.1M
2022-07-19 365.19 382.58 364.59 381.24 22.8M
2022-07-18 345.39 376.16 345.39 366.79 29.1M
2022-07-15 335.63 349.54 333.02 345.39 29.0M
2022-07-14 338.43 339.64 332.01 335.63 31.8M
2022-07-13 351.81 360.37 339.37 353.68 26.6M
2022-07-12 359.97 362.58 348.20 351.81 25.6M
2022-07-11 361.84 365.19 357.83 359.97 22.1M
2022-07-08 390.74 390.74 374.55 374.55 17.5M
2022-07-07 366.26 394.51 366.26 390.87 24.6M
2022-07-06 364.65 368.93 350.77 366.26 35.5M
2022-07-05 390.60 390.60 356.02 364.65 35.6M
2022-07-01 391.41 391.41 373.48 390.60 22.7M
2022-06-30 405.18 405.18 387.86 391.41 20.7M
2022-06-29 411.74 417.29 401.17 405.18 15.3M
2022-06-28 421.64 431.94 410.40 411.74 22.6M
2022-06-27 414.55 422.84 410.94 414.95 17.0M
2022-06-24 395.55 414.55 390.07 414.55 35.2M
2022-06-23 407.46 412.68 386.19 395.55 40.7M
2022-06-22 431.40 431.40 416.96 418.96 31.0M
2022-06-21 452.41 465.05 452.41 455.21 13.5M
2022-06-17 466.45 468.06 447.19 452.41 29.3M
2022-06-16 474.61 481.92 461.57 466.45 20.4M
2022-06-15 492.54 502.30 480.16 493.61 17.1M
2022-06-14 497.22 503.37 487.59 492.54 16.3M
2022-06-13 510.86 515.14 485.65 497.22 30.2M
2022-06-10 524.37 540.29 521.70 537.88 22.9M
2022-06-09 564.50 565.31 541.90 542.03 13.5M
2022-06-08 580.42 580.42 562.50 564.50 10.0M
2022-06-07 572.26 583.50 564.37 580.42 12.6M
2022-06-06 552.87 574.67 552.87 572.26 15.1M
2022-06-03 549.39 560.96 548.58 552.87 13.4M
2022-06-02 558.88 565.37 552.11 558.08 19.2M
2022-06-01 522.77 534.81 519.69 530.26 12.8M
2022-05-31 530.39 547.38 517.55 522.77 16.8M
2022-05-27 514.88 530.99 514.88 530.39 11.9M
2022-05-26 502.03 517.82 502.03 514.88 10.0M
2022-05-25 501.36 508.99 494.21 506.05 12.8M
2022-05-24 513.00 513.00 491.05 501.36 15.9M
2022-05-23 485.71 516.68 485.71 513.00 19.2M
2022-05-20 491.20 501.50 474.95 485.71 21.2M
2022-05-19 472.74 502.70 472.74 491.20 18.8M
2022-05-18 497.08 502.84 469.80 472.74 18.2M
2022-05-17 470.20 505.85 470.20 503.50 22.7M
2022-05-16 468.72 483.30 467.32 470.20 17.8M
2022-05-13 459.36 478.76 459.36 468.72 18.4M
2022-05-12 480.36 480.36 447.20 459.36 27.1M
2022-05-11 482.50 505.85 479.25 480.36 22.5M
2022-05-10 475.15 489.99 468.09 482.50 26.4M
2022-05-09 485.98 493.87 472.94 475.15 30.3M
2022-05-06 524.37 524.37 502.97 506.72 22.3M
2022-05-05 552.46 552.46 519.96 530.26 22.0M
2022-05-04 537.08 553.67 525.04 552.46 17.6M
2022-05-03 537.48 546.31 532.93 537.08 16.1M
2022-05-02 542.43 543.77 522.03 537.48 21.4M
2022-04-29 568.25 581.76 540.29 542.43 17.1M
2022-04-28 557.68 567.71 542.34 559.69 15.2M
2022-04-27 563.97 573.80 555.54 557.68 22.6M
2022-04-26 557.15 559.49 536.14 537.48 18.6M
2022-04-25 560.62 562.83 529.46 557.15 31.8M
2022-04-22 601.29 601.29 550.46 560.62 31.5M
2022-04-21 667.50 667.50 594.94 601.29 31.4M
2022-04-20 677.40 677.40 653.86 667.50 13.1M
2022-04-19 679.14 681.15 665.10 677.40 10.3M
2022-04-18 658.01 686.70 658.01 679.14 12.3M
2022-04-14 661.22 674.46 657.41 658.01 12.0M
2022-04-13 642.09 661.49 642.09 661.22 11.9M
2022-04-12 650.65 659.75 640.02 642.09 11.5M
2022-04-11 655.06 655.06 636.87 638.34 9.3M
2022-04-08 648.51 660.08 645.17 655.06 9.5M
2022-04-07 642.89 654.53 635.20 648.51 11.1M
2022-04-06 656.67 656.67 634.66 642.89 13.6M
2022-04-05 680.88 689.41 653.99 656.67 13.7M
2022-04-04 692.65 692.65 676.53 680.88 12.3M
2022-04-01 667.24 693.52 667.03 681.68 16.6M
2022-03-31 676.60 685.56 665.36 665.36 10.9M
2022-03-30 670.05 687.84 670.05 679.28 11.1M
2022-03-29 653.99 670.05 637.41 670.05 15.5M
2022-03-28 683.82 683.82 654.93 672.45 14.0M
2022-03-25 688.24 695.20 681.15 694.66 11.5M
2022-03-24 670.72 694.66 670.45 688.24 17.8M
2022-03-23 668.98 673.79 664.56 666.30 10.8M
2022-03-22 668.04 678.81 656.13 666.97 15.4M
2022-03-21 643.16 668.71 643.16 662.29 15.2M
2022-03-18 649.98 661.49 642.42 643.16 27.0M
2022-03-17 628.71 652.66 625.90 649.98 18.0M
2022-03-16 592.33 625.64 592.33 620.95 20.3M
2022-03-15 580.29 594.67 575.27 592.33 18.3M
2022-03-14 627.78 627.78 590.50 595.54 20.9M
2022-03-11 630.58 639.08 623.59 627.78 14.2M
2022-03-10 636.74 639.28 620.08 638.21 16.6M
2022-03-09 610.92 636.07 601.42 628.58 23.3M
2022-03-08 630.72 645.17 616.47 624.30 23.9M
2022-03-07 670.31 670.31 624.77 630.72 27.1M
2022-03-04 656.13 674.93 650.58 670.31 25.4M
2022-03-03 652.39 656.74 634.46 656.67 22.5M
2022-03-02 640.89 652.46 634.68 644.23 19.1M
2022-03-01 635.53 662.77 631.19 640.89 27.3M
2022-02-28 616.67 634.19 615.74 628.04 23.7M
2022-02-25 584.84 620.28 584.84 619.88 28.8M
2022-02-24 553.47 587.44 552.06 584.84 20.3M
2022-02-23 566.64 577.61 562.68 567.98 13.9M
2022-02-22 575.34 581.02 559.82 566.64 14.3M
2022-02-18 578.01 585.97 572.33 575.47 15.4M
2022-02-17 591.93 591.93 574.74 578.01 12.1M
2022-02-16 583.23 594.33 582.83 591.93 11.5M
2022-02-15 567.98 584.43 559.82 584.17 15.5M
2022-02-14 573.47 574.94 559.02 567.85 17.1M
2022-02-11 587.38 590.72 567.18 572.53 23.3M
2022-02-10 575.07 609.38 575.07 587.38 29.1M
2022-02-09 553.67 585.91 552.06 582.70 26.2M
2022-02-08 520.36 544.37 520.36 543.50 15.8M
2022-02-07 515.01 527.45 511.13 520.36 13.8M
2022-02-04 511.00 519.16 504.57 513.94 15.0M
2022-02-03 526.91 526.91 508.32 511.00 16.3M
2022-02-02 521.83 533.20 513.34 526.91 19.5M
2022-02-01 510.33 522.83 502.03 521.96 22.4M
2022-01-31 482.10 498.22 477.02 497.89 20.1M
2022-01-28 496.28 496.28 467.45 482.10 29.9M
2022-01-27 514.07 521.96 491.47 496.28 24.1M
2022-01-26 530.12 545.40 504.98 514.07 24.7M
2022-01-25 534.54 534.54 508.86 530.12 26.3M
2022-01-24 548.32 548.32 501.36 534.54 30.4M
2022-01-21 569.72 571.59 544.50 548.32 24.6M
2022-01-20 595.67 600.62 576.74 577.75 16.8M
2022-01-19 592.46 608.65 589.32 589.65 18.0M
2022-01-18 589.65 617.88 581.22 592.46 25.6M
2022-01-14 593.00 594.60 577.14 589.65 19.2M
2022-01-13 595.27 610.65 591.86 593.00 22.0M
2022-01-12 600.75 607.71 590.72 603.96 27.9M
2022-01-11 556.74 575.47 552.60 575.07 17.2M
2022-01-10 560.22 560.22 544.17 556.74 12.0M
2022-01-07 548.99 563.30 541.09 560.22 16.7M
2022-01-06 555.81 559.96 539.02 542.16 16.1M
2022-01-05 564.37 584.82 555.47 557.55 21.9M
2022-01-04 554.87 568.38 554.60 563.83 14.1M
2022-01-03 556.21 562.36 552.30 554.87 12.3M