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
2024-12-31 364.96 368.17 364.51 367.87 0.0M
2024-12-30 364.09 367.62 363.73 364.96 0.0M
2024-12-27 365.16 365.26 363.30 364.09 0.0M
2024-12-26 363.77 365.36 361.64 365.16 0.0M
2024-12-25 363.96 364.35 362.77 363.77 0.0M
2024-12-24 363.96 364.35 362.77 363.77 0.0M
2024-12-23 364.04 365.35 363.11 363.96 0.0M
2024-12-20 361.03 364.44 360.67 364.04 0.0M
2024-12-19 363.42 363.54 360.02 361.03 0.0M
2024-12-18 364.58 366.64 363.42 363.42 0.0M
2024-12-17 367.01 367.44 363.58 364.58 0.0M
2024-12-16 367.29 370.11 366.73 367.01 0.0M
2024-12-13 367.34 367.56 365.74 367.29 0.0M
2024-12-12 368.69 369.44 366.46 367.34 0.0M
2024-12-11 368.05 369.15 366.13 368.62 0.0M
2024-12-10 365.69 368.37 364.77 368.00 0.0M
2024-12-09 365.35 367.51 364.77 365.66 0.0M
2024-12-06 362.42 365.83 362.05 365.33 0.0M
2024-12-05 359.93 362.68 359.52 362.41 0.0M
2024-12-04 360.54 361.19 358.95 359.93 0.0M
2024-12-03 359.92 362.17 359.92 360.54 0.0M
2024-12-02 361.90 362.12 358.82 359.92 0.0M
2024-11-29 362.25 362.87 361.42 361.90 0.0M
2024-11-27 361.84 363.56 361.39 362.25 0.0M
2024-11-26 360.04 362.50 359.37 361.84 0.0M
2024-11-25 361.13 362.32 359.67 360.04 0.0M
2024-11-22 359.37 361.82 358.57 361.13 0.0M
2024-11-21 360.59 361.94 359.14 359.37 0.0M
2024-11-20 359.23 361.41 357.93 360.59 0.0M
2024-11-19 358.75 360.01 358.20 359.23 0.0M
2024-11-18 355.42 358.90 355.08 358.75 0.0M
2024-11-15 353.60 356.56 353.60 355.42 0.0M
2024-11-14 355.47 356.87 353.35 353.60 0.0M
2024-11-13 356.01 356.65 354.34 355.47 0.0M
2024-11-12 355.27 356.80 354.39 354.99 0.0M
2024-11-11 354.99 355.20 351.86 354.17 0.0M
2024-11-08 356.02 356.13 352.49 353.87 0.0M
2024-11-07 352.01 355.28 351.89 354.92 0.0M
2024-11-06 349.61 351.34 346.38 351.04 0.0M
2024-11-05 349.49 350.58 348.85 349.61 0.0M
2024-11-04 349.63 351.48 348.91 349.49 0.0M
2024-11-01 350.11 352.21 348.82 349.63 0.0M
2024-10-31 350.52 350.97 349.34 350.11 0.0M
2024-10-30 349.96 351.15 348.55 350.52 0.0M
2024-10-29 348.25 351.18 348.16 349.96 0.0M
2024-10-28 349.52 349.64 347.55 348.25 0.0M
2024-10-25 351.59 351.91 348.41 349.52 0.0M
2024-10-24 352.13 353.19 350.41 351.59 0.0M
2024-10-23 350.61 352.46 349.63 352.13 0.0M
2024-10-22 348.53 350.84 347.52 350.61 0.0M
2024-10-21 348.43 350.24 348.15 348.53 0.0M
2024-10-18 350.42 351.78 348.06 348.43 0.0M
2024-10-17 349.75 350.77 347.37 350.42 0.0M
2024-10-16 349.45 350.99 349.12 349.75 0.0M
2024-10-15 351.80 351.80 348.40 349.45 0.0M
2024-10-14 354.57 354.59 351.69 351.80 0.0M
2024-10-11 355.69 357.73 353.97 354.57 0.0M
2024-10-10 353.93 356.15 353.80 355.61 0.0M
2024-10-09 354.22 356.09 352.81 353.86 0.0M
2024-10-08 354.71 355.71 352.94 354.13 0.0M
2024-10-07 355.73 355.73 353.71 354.63 0.0M
2024-10-04 357.27 357.27 354.69 355.70 0.0M
2024-10-03 359.70 359.70 357.00 357.27 0.0M
2024-10-02 356.34 360.29 355.93 359.70 0.0M
2024-10-01 354.85 357.96 353.15 356.34 0.0M
2024-09-30 354.74 356.23 352.99 354.85 0.0M
2024-09-27 354.47 355.66 352.39 354.74 0.0M
2024-09-26 355.35 358.14 354.02 354.47 0.0M
2024-09-25 352.92 355.46 351.52 355.35 0.0M
2024-09-24 351.97 355.37 351.14 352.92 0.0M
2024-09-23 346.34 352.38 346.34 351.97 0.0M
2024-09-20 345.98 348.01 344.86 346.34 0.0M
2024-09-19 346.43 346.78 344.55 345.98 0.0M
2024-09-18 344.38 347.05 344.38 346.43 0.0M
2024-09-17 341.79 344.40 341.40 344.38 0.0M
2024-09-16 342.64 344.05 340.93 341.79 0.0M
2024-09-13 339.73 343.77 339.73 342.64 0.0M
2024-09-12 338.80 341.63 338.39 340.23 0.0M
2024-09-11 336.41 339.69 336.09 339.31 0.0M
2024-09-10 338.38 338.60 336.59 336.93 0.0M
2024-09-09 336.13 339.20 335.30 338.95 0.0M
2024-09-06 341.96 343.90 336.70 336.74 0.0M
2024-09-05 343.60 343.80 340.64 341.96 0.0M
2024-09-04 342.99 343.72 341.76 343.60 0.0M
2024-09-03 340.04 343.98 338.59 342.99 0.0M
2024-08-30 339.10 341.05 338.66 340.04 0.0M
2024-08-29 337.56 339.13 336.38 339.10 0.0M
2024-08-28 338.43 338.57 336.70 337.56 0.0M
2024-08-27 334.02 338.92 333.53 338.43 0.0M
2024-08-26 332.50 334.41 331.02 334.01 0.0M
2024-08-23 331.45 333.73 331.42 332.50 0.0M
2024-08-22 331.97 332.22 328.97 331.45 0.0M
2024-08-21 332.73 333.74 331.40 331.97 0.0M
2024-08-20 334.20 334.81 332.03 332.73 0.0M
2024-08-19 330.68 334.31 330.46 334.20 0.0M
2024-08-16 332.69 332.75 329.73 330.68 0.0M
2024-08-15 334.16 336.01 332.43 332.69 0.0M
2024-08-14 331.73 334.43 330.85 334.16 0.0M
2024-08-13 334.47 334.93 330.45 331.73 0.0M
2024-08-12 335.32 335.78 332.66 334.25 0.0M
2024-08-09 332.89 335.92 332.72 335.09 0.0M
2024-08-08 335.02 336.52 332.33 332.60 0.0M
2024-08-07 335.34 337.46 333.78 334.74 0.0M
2024-08-06 334.52 336.04 332.15 335.05 0.0M
2024-08-05 335.30 335.79 328.49 334.52 0.0M
2024-08-02 335.11 336.28 332.79 335.30 0.0M
2024-08-01 338.08 338.64 334.00 335.11 0.0M
2024-07-31 339.09 340.00 336.62 338.08 0.0M
2024-07-30 340.21 340.21 337.67 339.09 0.0M
2024-07-29 341.46 341.46 338.29 340.21 0.0M
2024-07-26 345.82 345.93 341.10 341.46 0.0M
2024-07-25 344.18 346.17 342.96 345.82 0.0M
2024-07-24 345.16 346.30 343.41 344.18 0.0M
2024-07-23 344.67 346.49 343.16 345.16 0.0M
2024-07-22 339.40 344.79 339.40 344.67 0.0M
2024-07-19 340.35 342.81 339.10 339.40 0.0M
2024-07-18 342.75 343.52 339.93 340.35 0.0M
2024-07-17 341.15 343.03 340.95 342.75 0.0M
2024-07-16 340.85 342.16 339.53 341.15 0.0M
2024-07-15 344.29 344.29 340.27 340.85 0.0M
2024-07-12 345.60 346.31 342.34 344.29 0.0M
2024-07-11 343.74 348.57 343.52 346.76 0.0M
2024-07-10 347.74 347.91 344.45 344.85 0.0M
2024-07-09 350.00 352.25 348.93 348.93 0.0M
2024-07-08 357.57 357.57 350.52 351.14 0.0M
2024-07-05 356.53 360.19 356.30 358.63 0.0M
2024-07-03 357.17 358.71 356.29 356.53 0.0M
2024-07-02 354.98 357.99 354.20 357.17 0.0M
2024-07-01 355.37 356.50 352.38 354.98 0.0M
2024-06-28 357.66 359.43 353.56 355.37 0.0M
2024-06-27 357.19 359.36 356.48 357.66 0.0M
2024-06-26 356.64 359.08 355.53 357.19 0.0M
2024-06-25 360.12 360.54 356.08 356.64 0.0M
2024-06-24 360.37 361.10 356.88 360.12 0.0M
2024-06-21 362.22 363.50 360.25 360.37 0.0M
2024-06-20 366.60 366.94 361.89 362.22 0.0M
2024-06-18 366.51 368.06 365.49 366.60 0.0M
2024-06-17 371.25 371.25 365.93 366.51 0.0M
2024-06-14 371.98 372.49 369.95 371.25 0.0M
2024-06-13 369.20 372.47 368.82 371.98 0.0M
2024-06-12 368.63 370.36 367.74 369.57 0.0M
2024-06-11 368.21 371.05 367.94 368.87 0.0M
2024-06-10 369.96 370.34 368.10 368.42 0.0M
2024-06-07 373.22 373.52 368.44 370.08 0.0M
2024-06-06 369.90 374.07 369.90 373.44 0.0M
2024-06-05 372.32 373.26 369.36 369.90 0.0M
2024-06-04 374.67 375.38 372.12 372.32 0.0M
2024-06-03 375.56 378.78 373.17 374.67 0.0M
2024-05-31 377.81 379.79 374.90 375.56 0.0M
2024-05-30 380.67 380.74 376.39 377.81 0.0M
2024-05-29 384.22 384.57 380.23 380.67 0.0M
2024-05-28 381.86 384.98 381.81 384.22 0.0M
2024-05-24 380.91 383.08 379.60 381.86 0.0M
2024-05-23 379.70 382.25 378.14 380.91 0.0M
2024-05-22 378.18 380.88 377.92 379.70 0.0M
2024-05-21 376.77 378.36 374.44 378.18 0.0M
2024-05-20 371.31 377.49 371.31 376.77 0.0M
2024-05-17 372.00 374.42 370.31 371.31 0.0M
2024-05-16 373.30 374.24 371.44 372.00 0.0M
2024-05-15 373.91 377.60 372.96 373.30 0.0M
2024-05-14 374.04 375.57 372.67 373.91 0.0M
2024-05-13 376.28 378.07 373.83 374.04 0.0M
2024-05-10 371.60 376.20 371.60 376.20 0.0M
2024-05-09 372.99 375.28 371.36 371.52 0.0M
2024-05-08 376.33 377.31 372.36 372.88 0.0M
2024-05-07 374.17 378.50 372.77 376.17 0.0M
2024-05-06 370.72 374.38 367.93 374.06 0.0M
2024-05-03 367.80 372.04 367.63 370.72 0.0M
2024-05-02 365.48 369.21 365.48 367.80 0.0M
2024-05-01 369.06 369.44 364.04 365.48 0.0M
2024-04-30 373.41 373.41 367.72 369.06 0.0M
2024-04-29 376.55 377.43 372.02 373.41 0.0M
2024-04-26 377.65 378.59 376.14 376.55 0.0M
2024-04-25 377.17 378.42 375.28 377.65 0.0M
2024-04-24 376.64 378.72 375.90 377.17 0.0M
2024-04-23 375.61 377.65 373.17 376.64 0.0M
2024-04-22 371.25 376.89 370.65 375.61 0.0M
2024-04-19 366.88 371.46 366.68 371.25 0.0M
2024-04-18 366.52 368.02 366.14 366.88 0.0M
2024-04-17 367.34 368.77 365.91 366.52 0.0M
2024-04-16 368.97 369.82 366.31 367.34 0.0M
2024-04-15 368.61 369.87 366.91 368.97 0.0M
2024-04-12 368.62 372.40 366.82 368.61 0.0M
2024-04-11 370.30 371.09 368.16 368.62 0.0M
2024-04-10 370.96 373.14 368.60 369.69 0.0M
2024-04-09 370.85 371.68 369.08 370.37 0.0M
2024-04-08 370.01 372.09 369.25 370.14 0.0M
2024-04-05 369.10 371.37 368.58 369.36 0.0M
2024-04-04 367.78 369.27 366.42 368.44 0.0M
2024-04-03 366.48 368.59 365.61 367.78 0.0M
2024-04-02 369.38 370.60 365.32 366.48 0.0M
2024-04-01 371.42 372.73 368.81 369.38 0.0M
2024-03-28 367.40 373.17 366.69 371.42 0.0M
2024-03-27 368.07 368.07 365.84 367.40 0.0M
2024-03-26 371.27 372.18 368.07 368.07 0.0M
2024-03-25 369.19 372.57 368.98 371.27 0.0M
2024-03-22 370.20 370.31 367.70 369.19 0.0M
2024-03-21 369.34 371.63 368.68 370.20 0.0M
2024-03-20 368.86 369.63 366.12 369.34 0.0M
2024-03-19 369.44 369.92 367.65 368.86 0.0M
2024-03-18 367.32 369.90 367.22 369.44 0.0M
2024-03-15 365.09 367.90 364.50 367.32 0.0M
2024-03-14 368.59 369.14 364.78 365.09 0.0M
2024-03-13 368.56 369.67 365.61 368.59 0.0M
2024-03-12 365.40 368.14 363.97 367.58 0.0M
2024-03-11 362.43 365.04 360.89 364.38 0.0M
2024-03-08 361.53 362.30 358.64 361.40 0.0M
2024-03-07 356.92 360.82 356.67 360.57 0.0M
2024-03-06 356.50 357.71 354.73 356.04 0.0M
2024-03-05 358.38 358.61 355.51 356.50 0.0M
2024-03-04 358.31 361.45 357.85 358.38 0.0M
2024-03-01 359.30 360.44 355.52 358.31 0.0M
2024-02-29 360.57 361.20 357.37 359.30 0.0M
2024-02-28 361.84 362.72 359.72 360.57 0.0M
2024-02-27 359.68 362.70 359.49 361.84 0.0M
2024-02-26 356.96 359.94 355.44 359.68 0.0M
2024-02-23 358.24 359.75 356.03 356.96 0.0M
2024-02-22 359.75 361.46 358.00 358.24 0.0M
2024-02-21 360.75 360.96 359.20 359.75 0.0M
2024-02-20 358.43 361.66 357.83 360.75 0.0M
2024-02-16 357.69 359.68 357.16 358.43 0.0M
2024-02-15 360.03 360.03 357.58 357.69 0.0M
2024-02-14 361.97 361.97 358.80 360.03 0.0M
2024-02-13 363.10 363.26 361.49 361.97 0.0M
2024-02-12 363.44 364.28 362.34 362.91 0.0M
2024-02-09 362.28 365.37 361.62 363.23 0.0M
2024-02-08 362.21 364.11 360.77 362.01 0.0M
2024-02-07 362.04 364.67 360.64 361.83 0.0M
2024-02-06 360.14 362.39 359.71 361.65 0.0M
2024-02-05 362.38 362.38 359.97 360.14 0.0M
2024-02-02 362.97 364.34 361.87 362.38 0.0M
2024-02-01 362.73 363.18 360.61 362.97 0.0M
2024-01-31 363.55 363.55 361.25 362.73 0.0M
2024-01-30 358.26 363.55 357.02 363.55 0.0M
2024-01-29 361.14 361.31 357.30 358.26 0.0M
2024-01-26 362.84 363.07 360.34 361.14 0.0M
2024-01-25 362.64 363.62 360.14 362.84 0.0M
2024-01-24 358.75 362.79 358.72 362.64 0.0M
2024-01-23 355.70 359.11 355.32 358.75 0.0M
2024-01-22 354.92 356.19 354.20 355.70 0.0M
2024-01-19 352.88 356.83 352.84 354.92 0.0M
2024-01-18 349.50 353.15 348.29 352.88 0.0M
2024-01-17 350.87 351.53 348.86 349.50 0.0M
2024-01-16 350.67 353.35 349.44 350.87 0.0M
2024-01-12 353.94 355.80 348.44 350.67 0.0M
2024-01-11 352.64 353.91 351.90 353.25 0.0M
2024-01-10 352.72 352.79 350.90 351.91 0.0M
2024-01-09 349.12 353.24 348.87 352.03 0.0M
2024-01-08 350.61 350.87 347.20 348.39 0.0M
2024-01-05 351.33 352.23 349.48 349.94 0.0M
2024-01-04 349.63 351.52 347.82 351.33 0.0M
2024-01-03 350.09 350.60 348.22 349.63 0.0M
2024-01-02 352.69 353.74 349.72 350.09 0.0M