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
2023-12-29 567.31 574.13 565.44 569.45 6.5M
2023-12-28 577.88 578.48 573.53 575.47 5.4M
2023-12-27 572.93 580.76 572.26 577.88 7.2M
2023-12-26 566.91 576.14 566.91 572.93 6.7M
2023-12-22 564.90 572.86 563.23 566.91 7.0M
2023-12-21 553.00 565.44 553.00 564.90 7.0M
2023-12-20 564.24 566.51 552.33 553.00 10.8M
2023-12-19 553.13 569.99 553.13 564.24 16.4M
2023-12-18 556.08 567.65 553.00 553.13 12.2M
2023-12-15 547.78 561.23 547.78 555.14 23.1M
2023-12-14 524.24 565.84 524.24 561.43 29.2M
2023-12-13 500.56 524.64 496.82 524.24 15.4M
2023-12-12 504.31 505.04 497.28 500.56 13.6M
2023-12-11 510.33 510.33 499.22 506.58 8.6M
2023-12-08 486.52 513.67 486.52 510.33 19.5M
2023-12-07 489.46 492.80 482.10 486.52 10.7M
2023-12-06 489.19 497.22 484.24 484.91 9.4M
2023-12-05 499.09 499.09 488.86 489.19 13.1M
2023-12-04 524.91 524.91 501.76 503.10 15.7M
2023-12-01 499.22 527.78 499.22 524.91 18.7M
2023-11-30 498.42 501.23 494.01 499.22 10.4M
2023-11-29 497.89 502.70 491.87 497.22 9.8M
2023-11-28 491.06 499.89 487.79 497.89 11.3M
2023-11-27 492.80 492.80 483.84 489.46 8.2M
2023-11-24 492.40 497.75 489.66 492.80 3.5M
2023-11-22 494.94 495.41 488.52 493.47 7.6M
2023-11-21 490.26 502.03 490.26 494.94 11.4M
2023-11-20 481.57 496.21 481.57 490.26 12.3M
2023-11-17 475.41 484.64 474.61 481.57 9.0M
2023-11-16 480.10 482.90 472.14 475.41 10.0M
2023-11-15 470.46 486.65 470.46 481.57 14.7M
2023-11-14 447.19 477.29 447.19 470.46 11.7M
2023-11-13 450.53 453.61 446.52 447.19 8.9M
2023-11-10 442.64 452.54 439.30 450.53 9.9M
2023-11-09 449.60 457.69 442.64 444.65 9.7M
2023-11-08 455.62 458.62 445.45 449.60 10.6M
2023-11-07 473.14 473.14 451.20 455.62 12.6M
2023-11-06 470.20 476.22 470.20 473.14 7.8M
2023-11-03 468.32 481.37 468.32 470.20 9.3M
2023-11-02 459.76 469.93 459.49 468.32 9.2M
2023-11-01 453.81 454.55 445.45 450.93 9.7M
2023-10-31 455.35 455.35 445.29 451.87 9.2M
2023-10-30 450.40 460.16 450.40 455.35 11.2M
2023-10-27 450.93 460.83 448.46 450.40 10.6M
2023-10-26 452.67 456.95 447.12 450.93 10.3M
2023-10-25 460.43 464.24 451.74 452.67 10.9M
2023-10-24 448.26 462.57 446.92 460.43 12.4M
2023-10-23 453.21 454.34 442.64 448.26 11.5M
2023-10-20 471.27 471.27 451.07 453.21 16.1M
2023-10-19 476.35 481.83 465.98 471.27 15.4M
2023-10-18 487.99 487.99 474.50 476.35 12.2M
2023-10-17 479.56 490.40 471.13 487.99 11.3M
2023-10-16 474.21 486.25 474.21 479.56 10.9M
2023-10-13 482.50 486.52 472.47 474.21 9.4M
2023-10-12 496.95 496.95 476.48 482.50 11.9M
2023-10-11 498.82 503.24 491.73 496.95 6.2M
2023-10-10 492.67 505.91 492.67 498.82 11.4M
2023-10-09 490.53 497.08 484.91 492.67 7.8M
2023-10-06 473.14 494.94 472.60 490.53 12.7M
2023-10-05 479.69 481.97 468.66 473.14 13.2M
2023-10-04 488.79 488.79 474.21 479.69 13.6M
2023-10-03 490.13 491.89 481.63 486.11 11.2M
2023-10-02 498.82 498.82 484.24 490.13 8.7M
2023-09-29 499.36 511.20 495.28 498.82 10.2M
2023-09-28 495.34 501.50 494.01 499.36 10.3M
2023-09-27 489.19 494.41 482.10 488.92 10.3M
2023-09-26 497.62 498.82 486.32 489.19 11.7M
2023-09-25 496.95 498.09 487.32 497.62 6.6M
2023-09-22 498.02 507.65 496.28 496.95 7.7M
2023-09-21 517.55 517.55 497.62 498.02 12.9M
2023-09-20 521.70 529.66 517.28 517.55 7.3M
2023-09-19 537.62 541.49 517.15 519.29 12.1M
2023-09-18 540.02 540.69 530.66 537.62 6.5M
2023-09-15 544.17 548.18 538.15 540.02 10.7M
2023-09-14 531.60 553.67 531.60 544.17 7.4M
2023-09-13 534.00 538.42 529.86 531.60 5.2M
2023-09-12 536.55 542.57 532.93 535.88 8.9M
2023-09-11 540.96 542.83 532.47 536.55 6.6M
2023-09-08 529.32 531.66 523.97 525.58 6.3M
2023-09-07 540.56 540.56 525.58 531.86 7.3M
2023-09-06 545.78 545.78 530.93 540.56 7.6M
2023-09-05 555.01 559.69 544.77 545.78 6.3M
2023-09-01 533.87 559.39 533.87 555.01 10.9M
2023-08-31 537.62 539.35 530.79 533.87 8.6M
2023-08-30 537.62 542.36 533.34 537.62 6.6M
2023-08-29 521.16 538.02 517.95 537.62 9.2M
2023-08-28 512.73 523.97 512.73 521.16 8.4M
2023-08-25 513.67 517.82 504.84 512.73 8.4M
2023-08-24 525.18 525.18 512.33 513.67 8.2M
2023-08-23 520.23 531.80 519.41 525.18 9.6M
2023-08-22 518.09 530.26 516.48 520.23 7.5M
2023-08-21 519.56 525.24 514.34 518.09 8.8M
2023-08-18 529.99 529.99 515.34 519.56 12.6M
2023-08-17 521.83 539.69 521.83 529.99 10.9M
2023-08-16 533.07 536.28 521.56 521.83 9.9M
2023-08-15 551.26 551.26 529.92 533.07 11.5M
2023-08-14 554.07 554.07 534.41 551.26 12.2M
2023-08-11 557.81 561.27 549.39 554.07 8.6M
2023-08-10 567.58 575.34 564.44 566.91 9.0M
2023-08-09 571.06 580.15 566.91 567.58 8.7M
2023-08-08 565.71 571.93 544.57 571.06 10.6M
2023-08-07 568.65 571.19 563.43 565.71 6.5M
2023-08-04 573.87 577.24 565.44 568.65 8.0M
2023-08-03 569.45 580.56 563.97 575.87 8.3M
2023-08-02 573.47 578.55 564.50 569.45 10.7M
2023-08-01 584.17 589.65 581.09 585.24 9.0M
2023-07-31 583.63 597.95 583.63 597.28 10.2M
2023-07-28 579.08 586.98 575.41 583.63 9.6M
2023-07-27 580.69 593.12 577.61 579.08 13.3M
2023-07-26 584.43 587.91 574.27 580.69 12.8M
2023-07-25 563.17 591.93 563.17 584.43 19.3M
2023-07-24 543.23 570.05 543.23 563.17 16.6M
2023-07-21 560.36 565.44 541.90 543.23 11.5M
2023-07-20 544.04 568.52 544.04 560.36 16.3M
2023-07-19 536.68 544.84 532.00 544.04 15.0M
2023-07-18 541.23 546.65 536.14 540.56 8.9M
2023-07-17 549.52 549.52 532.80 541.23 7.8M
2023-07-14 562.90 562.90 547.27 549.52 12.2M
2023-07-13 544.71 565.04 544.71 562.90 14.5M
2023-07-12 531.19 549.25 531.19 544.71 11.8M
2023-07-11 521.43 532.80 521.23 531.19 11.5M
2023-07-10 516.88 521.70 511.26 521.43 9.1M
2023-07-07 507.12 523.44 505.78 516.88 11.1M
2023-07-06 512.20 516.35 497.62 507.12 17.3M
2023-07-05 545.24 545.24 519.02 524.11 13.6M
2023-07-03 535.07 552.60 535.07 545.24 6.9M
2023-06-30 526.38 536.21 526.38 535.07 12.6M
2023-06-29 524.64 526.91 516.35 526.38 10.5M
2023-06-28 531.73 531.73 518.42 524.64 14.8M
2023-06-27 529.05 541.80 527.65 540.56 11.8M
2023-06-26 513.27 529.26 513.27 525.31 9.1M
2023-06-23 531.33 531.33 507.18 513.27 12.4M
2023-06-22 532.00 532.00 523.70 531.33 9.6M
2023-06-21 527.05 535.61 520.49 532.00 10.4M
2023-06-20 533.60 533.60 516.74 527.05 12.0M
2023-06-16 536.14 536.88 529.46 533.60 14.2M
2023-06-15 535.88 541.83 533.60 536.14 12.5M
2023-06-14 532.67 544.57 528.65 535.88 10.5M
2023-06-13 505.91 536.68 505.91 532.67 17.1M
2023-06-12 506.85 510.86 493.34 505.91 10.7M
2023-06-09 506.18 508.92 502.56 506.85 9.3M
2023-06-08 502.57 509.19 500.44 506.18 8.8M
2023-06-07 504.84 512.33 502.17 502.57 15.3M
2023-06-06 495.48 505.65 493.87 504.84 8.9M
2023-06-05 497.49 501.23 485.51 495.48 10.1M
2023-06-02 474.48 502.37 474.48 497.49 20.3M
2023-06-01 459.36 480.10 459.36 474.48 14.0M
2023-05-31 457.89 460.43 445.65 459.36 16.7M
2023-05-30 465.11 465.11 452.67 457.89 12.7M
2023-05-26 449.86 469.86 449.86 465.11 14.0M
2023-05-25 446.79 451.13 442.24 449.86 12.4M
2023-05-24 463.91 463.91 442.10 444.25 17.5M
2023-05-23 476.48 476.48 461.64 463.91 11.1M
2023-05-22 477.95 482.10 476.35 476.48 6.3M
2023-05-19 477.29 484.64 473.94 477.95 8.6M
2023-05-18 479.16 479.69 466.18 477.29 9.8M
2023-05-17 471.53 488.46 471.53 479.16 14.4M
2023-05-16 480.90 485.45 470.46 471.53 12.0M
2023-05-15 472.47 484.91 468.06 483.31 13.0M
2023-05-12 463.64 468.06 459.83 468.06 10.1M
2023-05-11 464.98 467.52 458.79 462.04 17.1M
2023-05-10 494.41 494.94 475.01 484.78 11.9M
2023-05-09 485.58 493.81 483.71 490.40 8.2M
2023-05-08 487.85 500.23 487.52 489.06 9.2M
2023-05-05 480.36 491.20 478.29 487.85 13.5M
2023-05-04 483.97 485.98 465.11 471.13 18.7M
2023-05-03 490.93 496.01 485.25 485.98 12.3M
2023-05-02 503.37 503.37 484.78 489.59 10.7M
2023-05-01 507.12 519.16 499.69 503.37 9.6M
2023-04-28 501.23 507.39 493.94 507.12 9.4M
2023-04-27 498.69 501.50 490.66 501.23 10.7M
2023-04-26 504.98 508.99 495.88 498.69 9.9M
2023-04-25 528.79 528.79 496.55 504.98 20.6M
2023-04-24 530.53 530.53 514.73 528.79 12.9M
2023-04-21 553.27 553.27 520.23 530.53 22.4M
2023-04-20 560.36 560.36 549.39 553.27 11.5M
2023-04-19 574.67 574.67 559.69 560.36 11.6M
2023-04-18 563.43 575.41 563.43 574.67 14.1M
2023-04-17 577.34 577.34 558.48 563.43 12.1M
2023-04-14 574.54 581.33 567.11 577.34 11.6M
2023-04-13 558.22 578.68 556.61 574.54 17.4M
2023-04-12 552.20 557.15 546.71 550.06 9.9M
2023-04-11 536.81 555.27 536.81 550.19 11.7M
2023-04-10 538.95 540.16 528.79 536.81 9.3M
2023-04-06 539.35 541.23 529.26 538.95 8.0M
2023-04-05 532.40 540.56 529.32 539.35 10.4M
2023-04-04 551.13 551.13 531.26 538.55 12.7M
2023-04-03 550.19 553.00 541.38 551.13 10.0M
2023-03-31 537.75 549.72 537.75 547.25 11.0M
2023-03-30 540.83 549.52 535.61 537.75 12.4M
2023-03-29 522.23 532.47 520.49 527.58 11.9M
2023-03-28 508.05 516.48 508.05 513.27 6.9M
2023-03-27 512.33 513.20 500.29 508.05 12.4M
2023-03-24 505.51 510.86 491.67 508.45 13.9M
2023-03-23 511.53 525.18 500.16 505.51 15.2M
2023-03-22 511.80 526.51 505.44 506.18 12.6M
2023-03-21 500.96 514.07 500.96 511.80 11.4M
2023-03-20 484.64 503.24 484.64 500.96 11.8M
2023-03-17 482.90 488.05 474.74 484.64 18.0M
2023-03-16 470.60 483.44 466.72 482.90 25.2M
2023-03-15 508.86 508.86 467.29 475.01 26.3M
2023-03-14 519.56 521.56 502.97 508.86 17.2M
2023-03-13 496.15 512.40 485.98 503.10 18.9M
2023-03-10 523.70 528.39 505.24 506.72 18.0M
2023-03-09 542.30 547.11 520.16 523.97 11.8M
2023-03-08 539.89 554.27 537.88 542.30 9.9M
2023-03-07 571.59 571.59 534.87 536.95 16.1M
2023-03-06 584.97 584.97 569.85 571.59 8.6M
2023-03-03 572.80 586.98 571.79 584.97 10.2M
2023-03-02 575.20 575.20 560.09 572.80 9.6M
2023-03-01 570.12 580.35 566.64 575.20 14.0M
2023-02-28 536.55 553.23 536.55 548.05 11.7M
2023-02-27 533.60 543.10 532.80 536.55 8.1M
2023-02-24 525.58 534.00 522.23 533.60 11.2M
2023-02-23 559.02 559.69 534.41 542.97 12.7M
2023-02-22 563.97 568.25 554.60 559.02 9.8M
2023-02-21 558.35 581.02 558.35 570.66 15.2M
2023-02-17 571.99 571.99 551.26 558.35 11.0M
2023-02-16 565.97 581.22 561.17 571.99 11.0M
2023-02-15 558.35 566.91 553.13 565.97 10.8M
2023-02-14 559.82 577.08 555.67 574.94 9.4M
2023-02-13 566.64 568.38 552.60 563.30 8.6M
2023-02-10 574.40 574.40 559.42 566.64 8.0M
2023-02-09 575.47 588.18 569.59 574.40 9.4M
2023-02-08 584.43 584.43 573.73 575.47 6.8M
2023-02-07 574.54 586.49 566.71 584.43 12.6M
2023-02-06 577.34 577.34 564.01 574.54 11.0M
2023-02-03 584.70 598.75 574.67 577.34 13.2M
2023-02-02 599.42 600.75 572.86 584.70 14.5M
2023-02-01 596.88 606.11 577.80 599.42 13.1M
2023-01-31 588.31 599.95 580.96 596.88 10.9M
2023-01-30 599.55 602.22 587.91 588.31 8.8M
2023-01-27 607.98 609.06 597.81 599.55 10.9M
2023-01-26 623.90 623.90 592.19 607.98 15.9M
2023-01-25 596.47 625.10 588.25 623.90 18.8M
2023-01-24 590.99 597.41 584.84 596.47 9.7M
2023-01-23 607.44 608.51 590.32 601.29 11.7M
2023-01-20 590.45 607.78 580.69 607.44 12.3M
2023-01-19 587.51 594.87 575.20 590.45 13.7M
2023-01-18 590.59 620.35 587.18 587.51 19.8M
2023-01-17 602.63 604.37 589.18 590.59 12.6M
2023-01-13 603.30 607.41 595.00 602.63 10.9M
2023-01-12 609.18 613.10 592.19 603.30 12.8M
2023-01-11 602.36 606.77 591.79 606.24 18.9M
2023-01-10 578.42 599.42 576.68 598.08 15.9M
2023-01-09 577.61 590.85 572.93 572.93 16.9M
2023-01-06 542.30 569.85 542.30 565.57 16.5M
2023-01-05 521.70 538.69 517.35 532.93 12.2M
2023-01-04 508.32 523.70 504.71 521.70 10.4M
2023-01-03 508.32 522.50 503.10 507.25 8.6M