S&P GSCI Grains Index Spot

SPGSGR
🏛️ usa →
362.58
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
2022-12-30 566.12 575.52 565.88 570.76 0.0M
2022-12-29 569.89 569.89 563.47 566.12 0.0M
2022-12-28 562.65 570.52 562.52 569.88 0.0M
2022-12-27 559.18 567.84 559.18 562.65 0.0M
2022-12-23 553.19 560.49 552.17 559.18 0.0M
2022-12-22 555.79 558.13 551.68 553.19 0.0M
2022-12-21 547.92 557.06 547.20 555.79 0.0M
2022-12-20 544.10 551.58 544.04 547.92 0.0M
2022-12-19 548.94 548.94 541.95 544.10 0.0M
2022-12-16 550.07 552.48 547.59 548.94 0.0M
2022-12-15 547.93 552.12 545.13 550.07 0.0M
2022-12-14 550.12 550.18 543.92 547.92 0.0M
2022-12-13 548.85 556.10 548.59 550.12 0.0M
2022-12-12 542.41 550.35 542.06 548.75 0.0M
2022-12-09 544.66 547.35 540.80 542.32 0.0M
2022-12-08 543.55 546.79 539.90 544.58 0.0M
2022-12-07 535.94 546.08 535.17 543.44 0.0M
2022-12-06 537.57 542.93 533.66 535.81 0.0M
2022-12-05 544.98 547.85 536.08 537.57 0.0M
2022-12-02 553.82 554.07 544.00 544.98 0.0M
2022-12-01 562.62 562.62 553.07 553.82 0.0M
2022-11-30 559.48 564.34 558.72 562.62 0.0M
2022-11-29 560.26 564.31 558.16 559.48 0.0M
2022-11-28 561.83 561.83 554.68 560.26 0.0M
2022-11-25 563.15 567.72 560.51 561.83 0.0M
2022-11-23 559.11 564.03 555.91 563.15 0.0M
2022-11-22 563.21 565.23 558.72 559.11 0.0M
2022-11-21 565.29 565.89 559.00 563.21 0.0M
2022-11-18 564.63 568.81 562.88 565.29 0.0M
2022-11-17 568.35 568.35 558.99 564.63 0.0M
2022-11-16 573.98 573.98 563.73 568.35 0.0M
2022-11-15 566.98 579.96 561.15 573.98 0.0M
2022-11-14 568.07 571.61 563.27 566.98 0.0M
2022-11-11 561.54 569.75 561.54 568.07 0.0M
2022-11-10 567.88 570.59 559.61 560.45 0.0M
2022-11-09 571.58 573.24 564.64 566.83 0.0M
2022-11-08 577.25 579.47 569.33 570.57 0.0M
2022-11-07 579.44 582.27 573.81 576.32 0.0M
2022-11-04 573.44 581.17 572.31 578.47 0.0M
2022-11-03 578.82 578.82 571.00 573.44 0.0M
2022-11-02 593.88 594.22 573.96 578.82 0.0M
2022-11-01 584.97 594.32 580.97 593.88 0.0M
2022-10-31 567.49 589.22 567.49 584.97 0.0M
2022-10-28 569.27 569.85 562.87 567.49 0.0M
2022-10-27 571.04 576.50 567.12 569.27 0.0M
2022-10-26 570.10 575.02 567.51 571.04 0.0M
2022-10-25 568.20 571.82 564.94 570.10 0.0M
2022-10-24 574.02 574.02 566.33 568.20 0.0M
2022-10-21 573.34 577.95 565.91 574.02 0.0M
2022-10-20 567.84 574.83 566.44 573.34 0.0M
2022-10-19 570.21 574.24 564.58 567.84 0.0M
2022-10-18 574.45 575.44 563.85 570.21 0.0M
2022-10-17 576.45 581.78 572.67 574.45 0.0M
2022-10-14 587.57 590.57 575.60 576.45 0.0M
2022-10-13 583.49 590.41 575.86 587.57 0.0M
2022-10-12 585.86 589.07 577.45 583.31 0.0M
2022-10-11 595.22 596.35 584.39 585.62 0.0M
2022-10-10 576.39 600.56 576.39 594.99 0.0M
2022-10-07 572.11 577.72 570.61 576.15 0.0M
2022-10-06 581.25 582.72 569.11 571.86 0.0M
2022-10-05 582.33 587.03 577.01 581.25 0.0M
2022-10-04 582.02 589.41 579.47 582.33 0.0M
2022-10-03 581.64 589.21 577.06 582.02 0.0M
2022-09-30 577.84 594.86 577.27 581.64 0.0M
2022-09-29 579.69 585.29 575.11 577.84 0.0M
2022-09-28 571.46 580.50 566.79 579.69 0.0M
2022-09-27 568.33 581.89 568.16 571.46 0.0M
2022-09-26 578.34 580.12 567.06 568.33 0.0M
2022-09-23 592.11 592.11 576.19 578.34 0.0M
2022-09-22 589.66 595.56 584.14 592.10 0.0M
2022-09-21 591.84 599.79 581.43 589.66 0.0M
2022-09-20 571.90 592.87 571.21 591.84 0.0M
2022-09-19 576.53 578.27 564.80 571.90 0.0M
2022-09-16 574.01 579.77 566.31 576.53 0.0M
2022-09-15 581.65 586.11 573.18 574.01 0.0M
2022-09-14 584.98 587.39 579.20 581.65 0.0M
2022-09-13 586.36 592.82 581.33 584.98 0.0M
2022-09-12 576.79 588.62 570.00 586.36 0.0M
2022-09-09 559.70 577.50 559.49 576.79 0.0M
2022-09-08 563.27 567.79 553.17 559.70 0.0M
2022-09-07 560.99 579.39 555.56 563.27 0.0M
2022-09-06 558.35 564.35 553.98 560.99 0.0M
2022-09-02 549.81 561.79 549.78 558.35 0.0M
2022-09-01 565.67 567.39 547.81 549.81 0.0M
2022-08-31 566.31 569.78 557.44 565.67 0.0M
2022-08-30 573.33 573.34 562.04 566.31 0.0M
2022-08-29 561.26 574.20 558.87 573.33 0.0M
2022-08-26 549.70 563.37 547.38 561.26 0.0M
2022-08-25 560.35 565.39 548.63 549.70 0.0M
2022-08-24 557.13 567.33 553.15 560.35 0.0M
2022-08-23 542.62 563.21 542.62 557.13 0.0M
2022-08-22 533.56 543.72 528.29 542.62 0.0M
2022-08-19 525.55 534.02 523.08 533.56 0.0M
2022-08-18 530.11 531.95 518.21 525.55 0.0M
2022-08-17 533.41 538.96 526.53 530.11 0.0M
2022-08-16 545.94 548.14 531.60 533.41 0.0M
2022-08-15 556.24 556.24 535.34 545.94 0.0M
2022-08-12 551.16 556.64 538.24 556.24 0.0M
2022-08-11 543.30 552.63 540.18 551.16 0.0M
2022-08-10 537.42 550.15 536.19 542.92 0.0M
2022-08-09 531.29 545.04 531.29 536.88 0.0M
2022-08-08 531.71 536.77 524.65 530.67 0.0M
2022-08-05 531.24 536.21 525.55 531.01 0.0M
2022-08-04 517.16 532.96 513.44 530.24 0.0M
2022-08-03 520.91 526.89 510.26 517.16 0.0M
2022-08-02 533.94 533.94 519.29 520.91 0.0M
2022-08-01 545.08 549.98 525.02 533.94 0.0M
2022-07-29 544.30 558.53 541.18 545.08 0.0M
2022-07-28 530.09 546.84 530.09 544.30 0.0M
2022-07-27 529.45 536.04 524.15 530.09 0.0M
2022-07-26 512.04 530.55 512.04 529.45 0.0M
2022-07-25 500.53 514.11 500.53 512.04 0.0M
2022-07-22 513.22 513.80 498.61 500.53 0.0M
2022-07-21 524.73 527.30 510.01 513.22 0.0M
2022-07-20 527.67 534.76 521.39 524.73 0.0M
2022-07-19 535.66 536.00 519.02 527.67 0.0M
2022-07-18 521.07 541.49 520.60 535.66 0.0M
2022-07-15 524.81 529.64 514.36 521.07 0.0M
2022-07-14 527.25 535.93 521.94 524.81 0.0M
2022-07-13 525.41 538.66 518.82 527.25 0.0M
2022-07-12 556.33 559.93 524.23 525.41 0.0M
2022-07-11 561.65 587.79 554.60 556.33 0.0M
2022-07-08 537.78 562.91 537.78 561.65 0.0M
2022-07-07 522.83 542.44 522.83 537.78 0.0M
2022-07-06 520.60 530.37 511.01 522.83 0.0M
2022-07-05 547.56 547.56 516.74 520.60 0.0M
2022-07-01 565.39 571.83 546.31 547.56 0.0M
2022-06-30 589.52 591.42 564.97 565.39 0.0M
2022-06-29 590.85 596.67 588.03 589.52 0.0M
2022-06-28 581.26 595.30 581.26 590.85 0.0M
2022-06-27 592.19 592.19 578.60 581.26 0.0M
2022-06-24 588.53 599.06 582.98 592.19 0.0M
2022-06-23 615.40 615.40 584.29 588.53 0.0M
2022-06-22 621.24 627.02 612.11 615.40 0.0M
2022-06-21 647.37 647.37 617.28 621.24 0.0M
2022-06-17 659.05 665.27 646.33 647.37 0.0M
2022-06-16 647.37 663.03 647.37 659.05 0.0M
2022-06-15 648.57 652.61 644.13 647.37 0.0M
2022-06-14 654.38 654.89 647.14 648.57 0.0M
2022-06-13 658.34 666.01 644.55 654.38 0.0M
2022-06-10 664.23 666.71 657.23 664.18 0.0M
2022-06-09 667.62 674.01 659.77 670.49 0.0M
2022-06-08 668.92 678.22 667.99 673.09 0.0M
2022-06-07 671.31 677.70 666.19 674.16 0.0M
2022-06-06 659.06 680.03 659.06 676.13 0.0M
2022-06-03 667.65 670.22 658.70 659.06 0.0M
2022-06-02 660.46 673.15 658.50 667.65 0.0M
2022-06-01 677.23 681.32 652.67 660.46 0.0M
2022-05-31 705.93 705.93 674.19 677.23 0.0M
2022-05-27 698.39 710.54 694.45 705.93 0.0M
2022-05-26 697.49 705.11 684.62 698.39 0.0M
2022-05-25 699.83 700.55 683.17 697.49 0.0M
2022-05-24 712.35 716.52 691.89 699.83 0.0M