S&P GSCI Agricultural & LiveStock Index Spot

SPGSAL
🏛️ usa →
381.85
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
2023-12-29 356.64 356.92 352.13 352.69 0.0M
2023-12-28 355.79 357.83 355.08 356.64 0.0M
2023-12-27 357.08 357.08 354.76 355.79 0.0M
2023-12-26 353.59 357.29 352.08 357.08 0.0M
2023-12-22 352.31 354.93 351.85 353.59 0.0M
2023-12-21 353.73 354.29 351.88 352.31 0.0M
2023-12-20 356.52 357.07 352.83 353.73 0.0M
2023-12-19 356.82 357.35 355.26 356.52 0.0M
2023-12-18 359.22 359.37 356.71 356.82 0.0M
2023-12-15 356.98 359.38 355.92 359.22 0.0M
2023-12-14 353.89 357.32 353.89 356.98 0.0M
2023-12-13 359.13 359.13 353.49 353.89 0.0M
2023-12-12 356.37 359.47 355.49 358.96 0.0M
2023-12-11 357.87 358.74 354.14 356.21 0.0M
2023-12-08 356.82 359.13 356.27 357.70 0.0M
2023-12-07 354.57 357.94 354.06 356.64 0.0M
2023-12-06 361.38 362.28 354.00 354.37 0.0M
2023-12-05 359.90 361.41 359.04 361.38 0.0M
2023-12-04 359.67 362.54 357.89 359.90 0.0M
2023-12-01 363.25 363.26 359.18 359.67 0.0M
2023-11-30 361.91 363.42 361.08 363.25 0.0M
2023-11-29 359.57 362.20 359.12 361.91 0.0M
2023-11-28 354.59 360.01 354.47 359.57 0.0M
2023-11-27 359.14 360.06 354.37 354.59 0.0M
2023-11-24 365.58 365.79 358.77 359.14 0.0M
2023-11-22 367.82 368.51 365.39 365.58 0.0M
2023-11-21 367.42 368.92 366.36 367.82 0.0M
2023-11-20 365.88 368.06 364.71 367.42 0.0M
2023-11-17 367.98 368.21 365.38 365.88 0.0M
2023-11-16 370.68 371.25 366.60 367.98 0.0M
2023-11-15 371.60 373.02 369.81 370.68 0.0M
2023-11-14 371.77 373.15 370.39 371.60 0.0M
2023-11-13 366.34 371.95 365.74 371.77 0.0M
2023-11-10 366.70 366.81 364.10 365.23 0.0M
2023-11-09 369.83 370.54 365.29 365.58 0.0M
2023-11-08 366.00 370.92 366.00 368.76 0.0M
2023-11-07 369.49 370.25 364.69 364.89 0.0M
2023-11-06 368.41 369.79 367.85 368.27 0.0M
2023-11-03 366.10 369.06 365.78 368.41 0.0M
2023-11-02 363.61 366.75 363.58 366.10 0.0M
2023-11-01 364.06 365.04 363.50 363.61 0.0M
2023-10-31 363.89 365.70 362.96 364.06 0.0M
2023-10-30 365.81 366.79 363.71 363.89 0.0M
2023-10-27 363.23 366.03 362.86 365.81 0.0M
2023-10-26 363.22 365.15 362.17 363.23 0.0M
2023-10-25 364.50 365.80 361.62 363.22 0.0M
2023-10-24 365.59 366.10 363.33 364.50 0.0M
2023-10-23 368.70 369.14 364.84 365.59 0.0M
2023-10-20 373.16 373.66 368.49 368.70 0.0M
2023-10-19 371.21 373.34 369.40 373.16 0.0M
2023-10-18 369.17 371.58 369.17 371.21 0.0M
2023-10-17 368.84 371.42 368.07 369.17 0.0M
2023-10-16 369.82 371.13 368.56 368.84 0.0M
2023-10-13 369.54 372.27 368.91 369.82 0.0M
2023-10-12 365.02 370.36 363.71 369.54 0.0M
2023-10-11 366.02 366.65 363.45 364.83 0.0M
2023-10-10 368.01 368.05 365.33 365.84 0.0M
2023-10-09 368.30 371.19 366.76 367.81 0.0M
2023-10-06 368.64 369.69 366.64 368.08 0.0M
2023-10-05 363.72 368.71 362.86 368.43 0.0M
2023-10-04 364.67 365.41 362.45 363.72 0.0M
2023-10-03 367.42 367.84 363.49 364.67 0.0M
2023-10-02 363.90 368.17 363.60 367.42 0.0M
2023-09-29 373.19 374.11 363.67 363.90 0.0M
2023-09-28 370.04 373.59 368.82 373.19 0.0M
2023-09-27 370.83 372.57 369.84 370.04 0.0M
2023-09-26 372.94 374.02 369.90 370.83 0.0M
2023-09-25 372.43 373.43 370.24 372.94 0.0M
2023-09-22 372.10 373.48 371.07 372.43 0.0M
2023-09-21 377.97 378.03 371.98 372.10 0.0M
2023-09-20 376.75 378.22 375.74 377.97 0.0M
2023-09-19 375.63 377.76 373.92 376.75 0.0M
2023-09-18 379.12 379.56 375.17 375.63 0.0M
2023-09-15 378.66 380.43 378.44 379.12 0.0M
2023-09-14 377.20 379.33 376.02 378.66 0.0M
2023-09-13 376.33 377.87 374.95 377.22 0.0M
2023-09-12 376.98 377.45 374.86 376.45 0.0M
2023-09-11 375.95 377.68 375.05 377.10 0.0M
2023-09-08 377.48 378.16 375.49 375.99 0.0M
2023-09-07 378.30 379.06 376.65 377.60 0.0M
2023-09-06 376.56 379.14 376.56 378.30 0.0M
2023-09-05 374.79 378.19 373.44 376.56 0.0M
2023-09-01 373.94 377.27 373.59 374.79 0.0M
2023-08-31 375.91 377.14 373.79 373.94 0.0M
2023-08-30 376.03 378.13 375.02 375.91 0.0M
2023-08-29 379.97 379.97 375.76 376.03 0.0M
2023-08-28 376.73 380.11 376.55 379.97 0.0M
2023-08-25 375.75 378.28 374.78 376.73 0.0M
2023-08-24 373.85 375.93 372.22 375.75 0.0M
2023-08-23 369.61 374.55 368.62 373.85 0.0M
2023-08-22 371.52 373.36 368.20 369.61 0.0M
2023-08-21 374.23 377.74 371.28 371.52 0.0M
2023-08-18 369.14 374.54 369.14 374.23 0.0M
2023-08-17 369.75 371.03 368.32 369.14 0.0M
2023-08-16 367.83 371.59 367.04 369.75 0.0M
2023-08-15 373.27 373.27 367.49 367.83 0.0M
2023-08-14 375.37 377.00 371.42 373.27 0.0M
2023-08-11 377.66 379.63 374.32 375.37 0.0M
2023-08-10 375.44 378.25 375.31 376.81 0.0M
2023-08-09 376.93 378.25 374.15 374.58 0.0M
2023-08-08 376.75 377.39 373.40 376.11 0.0M
2023-08-07 375.39 377.32 373.35 375.94 0.0M
2023-08-04 373.31 377.70 373.31 374.53 0.0M
2023-08-03 376.58 377.94 372.23 373.31 0.0M
2023-08-02 381.27 386.62 375.67 376.58 0.0M
2023-08-01 381.35 383.15 378.46 381.27 0.0M
2023-07-31 388.52 388.52 378.67 381.35 0.0M
2023-07-28 392.07 393.21 386.49 388.52 0.0M
2023-07-27 395.41 398.57 391.99 392.07 0.0M
2023-07-26 401.87 401.87 393.14 395.41 0.0M
2023-07-25 402.16 404.32 397.81 401.87 0.0M
2023-07-24 392.08 403.19 392.08 402.16 0.0M
2023-07-21 395.59 396.18 390.22 392.08 0.0M
2023-07-20 395.49 399.60 393.17 395.59 0.0M
2023-07-19 386.88 396.74 385.86 395.49 0.0M
2023-07-18 380.11 388.37 378.26 386.88 0.0M
2023-07-17 382.93 387.49 379.43 380.11 0.0M
2023-07-14 377.01 383.29 376.01 382.93 0.0M
2023-07-13 372.55 377.88 371.26 377.58 0.0M
2023-07-12 380.09 381.96 373.00 373.10 0.0M
2023-07-11 376.64 381.58 375.88 380.76 0.0M
2023-07-10 376.30 379.41 375.79 377.21 0.0M
2023-07-07 379.62 380.18 376.50 376.94 0.0M
2023-07-06 380.29 380.92 378.25 379.62 0.0M
2023-07-05 377.28 382.47 376.84 380.29 0.0M
2023-07-03 376.07 380.69 374.53 377.28 0.0M
2023-06-30 376.27 383.06 375.30 376.07 0.0M
2023-06-29 377.36 379.24 374.63 376.27 0.0M
2023-06-28 385.05 385.81 376.80 377.36 0.0M
2023-06-27 393.05 393.94 383.44 385.05 0.0M
2023-06-26 393.79 399.14 390.90 393.05 0.0M
2023-06-23 401.92 401.92 391.66 393.79 0.0M
2023-06-22 405.63 405.63 398.74 401.92 0.0M
2023-06-21 397.19 405.74 397.19 405.63 0.0M
2023-06-20 397.55 400.34 394.01 397.19 0.0M
2023-06-16 388.28 397.98 387.73 397.55 0.0M
2023-06-15 379.03 388.76 379.03 388.28 0.0M
2023-06-14 379.91 380.61 377.68 379.03 0.0M
2023-06-13 378.46 381.98 377.01 379.91 0.0M
2023-06-12 378.29 383.00 378.29 382.36 0.0M
2023-06-09 382.43 383.49 380.50 382.64 0.0M
2023-06-08 383.14 388.13 381.10 386.71 0.0M
2023-06-07 391.14 392.79 386.98 387.38 0.0M
2023-06-06 390.69 395.99 390.69 395.08 0.0M
2023-06-05 392.24 394.21 389.58 390.69 0.0M
2023-06-02 387.41 392.77 385.26 392.24 0.0M
2023-06-01 382.78 388.11 382.44 387.41 0.0M
2023-05-31 381.02 382.86 376.11 382.78 0.0M
2023-05-30 384.34 384.34 380.46 381.02 0.0M
2023-05-26 380.61 384.99 380.25 384.34 0.0M
2023-05-25 382.50 382.95 378.74 380.61 0.0M
2023-05-24 383.06 384.71 381.08 382.50 0.0M
2023-05-23 382.88 384.91 379.94 383.06 0.0M
2023-05-22 379.75 383.70 378.64 382.88 0.0M
2023-05-19 382.04 385.90 379.35 379.75 0.0M
2023-05-18 384.67 384.67 378.91 382.04 0.0M
2023-05-17 390.63 390.94 382.75 384.67 0.0M
2023-05-16 394.88 395.04 389.38 390.63 0.0M
2023-05-15 389.34 396.10 388.38 394.88 0.0M
2023-05-12 386.53 392.23 386.02 389.34 0.0M
2023-05-11 391.10 391.10 386.33 386.53 0.0M
2023-05-10 390.21 392.74 387.60 391.12 0.0M
2023-05-09 391.92 391.92 387.32 390.25 0.0M
2023-05-08 392.57 394.67 391.36 391.96 0.0M
2023-05-05 388.07 394.32 387.90 392.64 0.0M
2023-05-04 386.83 388.86 384.14 388.16 0.0M
2023-05-03 383.83 387.50 380.92 386.83 0.0M
2023-05-02 388.00 389.85 383.48 383.83 0.0M
2023-05-01 391.20 391.40 386.13 388.00 0.0M
2023-04-28 388.97 392.19 386.79 391.20 0.0M
2023-04-27 392.56 393.11 388.30 388.97 0.0M
2023-04-26 393.56 395.09 391.96 392.56 0.0M
2023-04-25 395.18 395.42 390.60 393.56 0.0M
2023-04-24 396.26 398.20 394.22 395.18 0.0M
2023-04-21 399.36 399.85 394.84 396.26 0.0M
2023-04-20 402.63 402.83 398.04 399.36 0.0M
2023-04-19 406.74 406.74 402.46 402.63 0.0M
2023-04-18 406.06 408.15 403.88 406.74 0.0M
2023-04-17 400.90 406.07 399.62 406.06 0.0M
2023-04-14 397.87 401.24 396.72 400.90 0.0M
2023-04-13 400.38 403.51 398.59 398.72 0.0M
2023-04-12 401.00 402.47 400.17 401.36 0.0M
2023-04-11 400.83 403.55 399.78 401.76 0.0M
2023-04-10 399.30 401.91 397.90 401.47 0.0M
2023-04-06 399.60 400.89 398.27 399.98 0.0M
2023-04-05 400.33 402.70 397.95 399.60 0.0M
2023-04-04 402.55 403.28 399.36 400.33 0.0M
2023-04-03 402.45 406.68 401.84 402.55 0.0M
2023-03-31 398.52 403.90 397.20 402.45 0.0M
2023-03-30 397.47 400.13 396.80 398.52 0.0M
2023-03-29 396.84 399.83 396.01 397.47 0.0M
2023-03-28 394.81 397.22 393.89 396.84 0.0M
2023-03-27 390.16 395.65 388.56 394.81 0.0M
2023-03-24 384.69 390.65 382.89 390.16 0.0M
2023-03-23 386.80 389.24 383.31 384.69 0.0M
2023-03-22 388.94 389.61 384.04 386.80 0.0M
2023-03-21 390.75 393.74 388.37 388.94 0.0M
2023-03-20 392.36 392.36 388.85 390.75 0.0M
2023-03-17 392.35 394.57 389.70 392.36 0.0M
2023-03-16 391.97 393.41 390.73 392.35 0.0M
2023-03-15 393.42 395.50 390.88 391.85 0.0M
2023-03-14 392.00 394.53 390.80 393.42 0.0M
2023-03-13 393.08 394.21 389.62 392.00 0.0M
2023-03-10 390.58 392.95 388.06 392.38 0.0M
2023-03-09 394.56 395.81 389.47 389.83 0.0M
2023-03-08 396.04 396.65 393.30 393.85 0.0M
2023-03-07 395.88 396.73 394.48 395.33 0.0M
2023-03-06 395.97 396.29 393.02 395.05 0.0M
2023-03-03 393.75 397.23 393.55 395.97 0.0M
2023-03-02 394.58 396.71 392.97 393.75 0.0M
2023-03-01 392.23 395.49 391.49 394.58 0.0M
2023-02-28 395.97 396.63 392.01 392.23 0.0M
2023-02-27 398.13 398.65 395.32 395.97 0.0M
2023-02-24 403.01 403.87 397.70 398.13 0.0M
2023-02-23 405.32 406.57 402.47 403.01 0.0M
2023-02-22 408.59 409.35 405.20 405.32 0.0M
2023-02-21 406.24 410.44 406.24 408.59 0.0M
2023-02-17 405.18 407.63 404.59 406.24 0.0M
2023-02-16 405.42 405.90 403.94 405.18 0.0M
2023-02-15 409.56 409.56 404.45 405.42 0.0M
2023-02-14 409.65 410.91 408.63 409.56 0.0M
2023-02-13 407.23 409.79 405.45 409.65 0.0M
2023-02-10 402.53 408.23 401.97 407.60 0.0M
2023-02-09 405.04 406.17 402.57 402.83 0.0M
2023-02-08 402.92 405.54 402.27 405.32 0.0M
2023-02-07 403.25 404.77 402.29 403.07 0.0M
2023-02-06 405.82 406.59 401.55 403.41 0.0M
2023-02-03 406.90 408.08 404.30 405.82 0.0M
2023-02-02 405.11 408.58 404.84 406.90 0.0M
2023-02-01 407.92 407.92 401.73 405.11 0.0M
2023-01-31 405.93 409.36 404.57 407.92 0.0M
2023-01-30 403.43 406.46 403.43 405.93 0.0M
2023-01-27 403.53 404.93 401.84 403.43 0.0M
2023-01-26 398.82 404.43 398.27 403.53 0.0M
2023-01-25 397.20 399.46 397.04 398.82 0.0M
2023-01-24 393.97 397.70 393.88 397.20 0.0M
2023-01-23 397.51 397.51 392.25 393.97 0.0M
2023-01-20 395.61 397.90 394.39 397.51 0.0M
2023-01-19 399.11 399.57 395.11 395.61 0.0M
2023-01-18 401.69 403.65 398.10 399.11 0.0M
2023-01-17 398.44 401.94 395.49 401.69 0.0M
2023-01-13 396.87 398.86 396.11 398.44 0.0M
2023-01-12 392.97 397.19 389.99 396.07 0.0M
2023-01-11 391.74 393.41 390.73 392.12 0.0M
2023-01-10 392.40 393.82 389.17 390.82 0.0M
2023-01-09 390.91 394.32 390.75 391.47 0.0M
2023-01-06 390.49 392.66 389.56 390.02 0.0M
2023-01-05 391.66 393.24 388.89 390.49 0.0M
2023-01-04 398.06 398.76 391.32 391.66 0.0M
2023-01-03 404.15 404.61 397.04 398.06 0.0M