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
2023-12-29 437.02 437.84 433.07 433.92 0.0M
2023-12-28 436.77 440.13 435.60 437.02 0.0M
2023-12-27 440.49 440.49 434.34 436.77 0.0M
2023-12-26 432.29 440.93 431.08 440.49 0.0M
2023-12-22 431.34 433.31 430.23 432.29 0.0M
2023-12-21 431.27 432.87 430.20 431.34 0.0M
2023-12-20 436.05 437.30 430.66 431.27 0.0M
2023-12-19 437.48 438.54 434.48 436.05 0.0M
2023-12-18 441.62 441.98 436.60 437.48 0.0M
2023-12-15 437.87 441.87 436.20 441.62 0.0M
2023-12-14 435.47 440.87 435.47 437.87 0.0M
2023-12-13 443.89 443.89 434.20 435.47 0.0M
2023-12-12 439.19 445.96 438.77 443.51 0.0M
2023-12-11 442.50 444.49 437.01 438.84 0.0M
2023-12-08 445.80 449.61 441.20 442.12 0.0M
2023-12-07 440.41 446.82 438.97 445.43 0.0M
2023-12-06 443.31 448.11 439.31 440.01 0.0M
2023-12-05 439.64 445.34 438.03 443.31 0.0M
2023-12-04 437.79 443.56 434.97 439.64 0.0M
2023-12-01 437.87 441.84 433.16 437.79 0.0M
2023-11-30 433.37 438.81 432.01 437.87 0.0M
2023-11-29 429.32 434.28 428.27 433.37 0.0M
2023-11-28 425.16 429.82 424.06 429.32 0.0M
2023-11-27 431.30 433.47 423.39 425.16 0.0M
2023-11-24 437.67 437.67 431.01 431.30 0.0M
2023-11-22 439.99 442.19 437.26 437.67 0.0M
2023-11-21 436.24 440.97 435.62 439.99 0.0M
2023-11-20 434.05 436.51 431.27 436.24 0.0M
2023-11-17 440.22 440.62 433.94 434.05 0.0M
2023-11-16 442.91 444.19 436.05 440.22 0.0M
2023-11-15 446.98 450.00 440.95 442.91 0.0M
2023-11-14 446.59 448.74 442.94 446.98 0.0M
2023-11-13 437.74 447.07 436.31 446.59 0.0M
2023-11-10 438.27 438.53 434.35 435.81 0.0M
2023-11-09 443.28 443.36 434.18 436.30 0.0M
2023-11-08 433.81 445.72 433.81 441.42 0.0M
2023-11-07 436.86 438.98 430.53 431.82 0.0M
2023-11-06 432.96 436.53 432.29 434.83 0.0M
2023-11-03 426.86 433.81 426.14 432.96 0.0M
2023-11-02 426.62 430.05 425.81 426.86 0.0M
2023-11-01 425.92 427.70 424.76 426.62 0.0M
2023-10-31 427.97 430.53 425.64 425.92 0.0M
2023-10-30 431.40 433.67 427.48 427.97 0.0M
2023-10-27 430.35 433.67 429.51 431.40 0.0M
2023-10-26 429.36 433.42 427.53 430.35 0.0M
2023-10-25 434.14 436.43 427.40 429.36 0.0M
2023-10-24 436.99 437.16 432.23 434.14 0.0M
2023-10-23 440.06 441.09 436.85 436.99 0.0M
2023-10-20 446.18 449.56 439.32 440.06 0.0M
2023-10-19 438.88 446.67 437.19 446.18 0.0M
2023-10-18 434.78 439.64 434.78 438.88 0.0M
2023-10-17 435.26 438.52 433.11 434.78 0.0M
2023-10-16 436.23 439.47 433.98 435.26 0.0M
2023-10-13 437.20 441.48 434.21 436.23 0.0M
2023-10-12 427.85 439.25 424.34 437.20 0.0M
2023-10-11 428.97 430.19 425.93 427.46 0.0M
2023-10-10 432.06 432.18 426.97 428.61 0.0M
2023-10-09 431.69 437.14 430.27 431.70 0.0M
2023-10-06 437.36 438.67 430.88 431.32 0.0M
2023-10-05 427.79 437.77 425.90 437.00 0.0M
2023-10-04 430.72 432.58 424.99 427.79 0.0M
2023-10-03 430.57 431.86 427.17 430.72 0.0M
2023-10-02 421.72 431.22 420.80 430.57 0.0M
2023-09-29 435.52 437.64 421.14 421.72 0.0M
2023-09-28 434.71 436.60 431.75 435.52 0.0M
2023-09-27 435.96 439.88 434.13 434.71 0.0M
2023-09-26 436.25 439.03 433.55 435.96 0.0M
2023-09-25 433.02 437.03 429.96 436.25 0.0M
2023-09-22 431.44 434.25 430.34 433.02 0.0M
2023-09-21 439.75 439.88 430.96 431.44 0.0M
2023-09-20 436.60 440.63 436.36 439.75 0.0M
2023-09-19 436.44 438.40 432.14 436.60 0.0M
2023-09-18 443.21 443.87 434.70 436.44 0.0M
2023-09-15 444.44 447.16 442.41 443.21 0.0M
2023-09-14 445.07 446.16 440.18 444.44 0.0M
2023-09-13 440.30 445.36 438.55 445.07 0.0M
2023-09-12 444.85 445.83 437.70 440.30 0.0M
2023-09-11 445.83 446.82 441.52 444.85 0.0M
2023-09-08 447.31 448.41 444.44 445.83 0.0M
2023-09-07 451.06 452.15 446.68 447.31 0.0M
2023-09-06 446.86 454.21 446.86 451.06 0.0M
2023-09-05 445.01 449.88 442.49 446.86 0.0M
2023-09-01 445.12 451.34 444.29 445.01 0.0M
2023-08-31 448.86 452.08 444.32 445.12 0.0M
2023-08-30 450.37 454.13 447.59 448.86 0.0M
2023-08-29 458.93 458.93 449.89 450.37 0.0M
2023-08-28 455.95 461.13 454.73 458.93 0.0M
2023-08-25 455.85 460.16 452.92 455.95 0.0M
2023-08-24 456.83 459.65 452.12 455.85 0.0M
2023-08-23 448.58 458.05 446.74 456.83 0.0M
2023-08-22 450.93 454.12 444.88 448.58 0.0M
2023-08-21 456.67 465.03 450.06 450.93 0.0M
2023-08-18 446.88 457.69 446.88 456.67 0.0M
2023-08-17 446.66 449.41 443.12 446.88 0.0M
2023-08-16 442.39 449.75 440.53 446.66 0.0M
2023-08-15 452.40 452.40 441.55 442.39 0.0M
2023-08-14 452.71 456.59 447.78 452.40 0.0M
2023-08-11 459.36 463.49 449.98 452.71 0.0M
2023-08-10 455.22 459.47 454.90 457.48 0.0M
2023-08-09 458.22 460.63 452.24 453.27 0.0M
2023-08-08 454.91 458.79 449.13 456.39 0.0M
2023-08-07 452.11 456.70 445.30 453.07 0.0M
2023-08-04 448.19 458.80 448.19 450.14 0.0M
2023-08-03 453.72 456.68 447.76 448.19 0.0M
2023-08-02 461.83 474.72 451.06 453.72 0.0M
2023-08-01 465.96 470.26 458.72 461.83 0.0M
2023-07-31 485.80 485.80 462.36 465.96 0.0M
2023-07-28 493.63 496.50 481.36 485.80 0.0M
2023-07-27 499.31 506.80 493.34 493.63 0.0M
2023-07-26 514.71 514.71 494.80 499.31 0.0M
2023-07-25 516.17 521.34 506.04 514.71 0.0M
2023-07-24 489.05 518.58 489.05 516.17 0.0M
2023-07-21 498.45 499.89 485.84 489.05 0.0M
2023-07-20 501.32 510.37 495.07 498.45 0.0M
2023-07-19 482.71 505.75 480.27 501.32 0.0M
2023-07-18 467.23 486.13 462.83 482.71 0.0M
2023-07-17 471.16 482.29 465.41 467.23 0.0M
2023-07-14 461.62 471.99 459.22 471.16 0.0M
2023-07-13 450.11 462.41 447.08 461.62 0.0M
2023-07-12 464.95 469.00 449.28 450.11 0.0M
2023-07-11 460.12 468.00 458.31 464.95 0.0M
2023-07-10 456.57 464.56 455.37 460.12 0.0M
2023-07-07 465.86 466.17 455.72 456.57 0.0M
2023-07-06 465.25 467.61 460.62 465.86 0.0M
2023-07-05 457.77 469.75 457.49 465.25 0.0M
2023-07-03 458.56 467.91 454.90 457.77 0.0M
2023-06-30 465.65 479.90 457.09 458.56 0.0M
2023-06-29 469.02 473.44 464.24 465.65 0.0M
2023-06-28 487.45 489.20 467.62 469.02 0.0M
2023-06-27 507.99 510.13 483.75 487.45 0.0M
2023-06-26 507.79 518.67 500.91 507.99 0.0M
2023-06-23 523.72 523.72 502.46 507.79 0.0M
2023-06-22 529.01 529.01 517.63 523.72 0.0M
2023-06-21 506.33 529.42 506.33 529.01 0.0M
2023-06-20 505.82 512.47 499.11 506.33 0.0M
2023-06-16 485.98 507.24 484.68 505.82 0.0M
2023-06-15 465.40 486.98 465.40 485.98 0.0M
2023-06-14 467.27 467.67 461.25 465.40 0.0M
2023-06-13 463.29 473.58 459.85 467.27 0.0M
2023-06-12 464.42 472.27 464.42 471.38 0.0M
2023-06-09 473.28 474.62 468.55 473.35 0.0M
2023-06-08 477.07 483.01 472.16 482.11 0.0M
2023-06-07 491.03 493.76 484.47 485.95 0.0M
2023-06-06 494.79 505.15 494.48 499.24 0.0M
2023-06-05 497.64 502.53 491.71 494.79 0.0M
2023-06-02 487.64 498.78 482.75 497.64 0.0M
2023-06-01 481.87 493.27 481.07 487.64 0.0M
2023-05-31 480.60 482.07 469.81 481.87 0.0M
2023-05-30 494.37 494.37 479.39 480.60 0.0M
2023-05-26 486.52 496.15 485.68 494.37 0.0M
2023-05-25 485.26 490.27 482.46 486.52 0.0M
2023-05-24 486.05 490.28 482.00 485.26 0.0M
2023-05-23 482.13 488.59 475.42 486.05 0.0M
2023-05-22 472.67 484.80 469.95 482.13 0.0M
2023-05-19 478.74 486.60 471.70 472.67 0.0M
2023-05-18 485.32 485.32 474.21 478.74 0.0M
2023-05-17 498.97 499.71 481.50 485.32 0.0M
2023-05-16 508.81 509.19 496.21 498.97 0.0M
2023-05-15 500.18 512.79 497.90 508.81 0.0M
2023-05-12 496.76 508.61 494.61 500.18 0.0M
2023-05-11 503.80 503.80 496.23 496.76 0.0M
2023-05-10 501.99 506.44 496.34 503.80 0.0M
2023-05-09 508.86 508.86 497.55 501.99 0.0M
2023-05-08 509.35 514.03 507.58 508.86 0.0M
2023-05-05 500.19 511.26 499.77 509.35 0.0M
2023-05-04 498.30 501.45 491.85 500.19 0.0M
2023-05-03 486.97 499.55 481.04 498.30 0.0M
2023-05-02 492.74 497.13 486.14 486.97 0.0M
2023-05-01 495.74 496.24 488.90 492.74 0.0M
2023-04-28 491.54 497.99 486.76 495.74 0.0M
2023-04-27 502.64 503.95 490.60 491.54 0.0M
2023-04-26 508.28 511.54 502.53 502.64 0.0M
2023-04-25 511.62 513.00 503.63 508.28 0.0M
2023-04-24 518.63 521.20 511.41 511.62 0.0M
2023-04-21 525.50 526.65 515.38 518.63 0.0M
2023-04-20 533.70 534.17 523.09 525.50 0.0M
2023-04-19 541.53 541.53 533.47 533.70 0.0M
2023-04-18 540.49 545.49 536.94 541.53 0.0M
2023-04-17 533.15 540.59 530.13 540.49 0.0M
2023-04-14 525.48 534.04 523.20 533.15 0.0M
2023-04-13 531.48 534.43 527.27 527.82 0.0M
2023-04-12 532.72 536.51 530.90 534.10 0.0M
2023-04-11 536.21 540.41 531.81 534.81 0.0M
2023-04-10 533.73 538.92 531.09 538.23 0.0M
2023-04-06 541.74 541.74 534.50 535.86 0.0M
2023-04-05 544.93 548.19 538.34 541.74 0.0M
2023-04-04 547.28 549.17 542.19 544.93 0.0M
2023-04-03 546.57 554.79 546.33 547.28 0.0M
2023-03-31 539.21 550.43 536.33 546.57 0.0M
2023-03-30 541.69 545.04 538.23 539.21 0.0M
2023-03-29 538.96 546.94 537.69 541.69 0.0M
2023-03-28 535.69 540.30 532.97 538.96 0.0M
2023-03-27 530.18 537.30 526.35 535.69 0.0M
2023-03-24 519.40 533.06 515.22 530.18 0.0M
2023-03-23 522.57 528.41 516.56 519.40 0.0M
2023-03-22 526.82 528.40 516.52 522.57 0.0M
2023-03-21 533.09 537.33 525.96 526.82 0.0M
2023-03-20 534.48 534.48 526.94 533.09 0.0M
2023-03-17 532.61 537.19 530.58 534.48 0.0M
2023-03-16 531.05 533.38 528.03 532.61 0.0M
2023-03-15 528.07 533.13 526.11 530.77 0.0M
2023-03-14 522.32 529.13 519.35 528.07 0.0M
2023-03-13 524.25 527.86 517.92 522.32 0.0M
2023-03-10 519.13 525.67 515.35 524.25 0.0M
2023-03-09 529.62 532.47 518.60 519.13 0.0M
2023-03-08 534.01 536.95 528.49 529.62 0.0M
2023-03-07 535.79 537.52 532.98 534.01 0.0M
2023-03-06 539.05 539.80 533.03 535.79 0.0M
2023-03-03 537.26 541.93 536.24 539.05 0.0M
2023-03-02 535.39 541.40 535.18 537.26 0.0M
2023-03-01 531.02 537.02 527.98 535.39 0.0M
2023-02-28 540.00 541.45 530.74 531.02 0.0M
2023-02-27 545.69 547.10 538.56 540.00 0.0M
2023-02-24 555.85 557.73 544.91 545.69 0.0M
2023-02-23 562.63 564.72 554.66 555.85 0.0M
2023-02-22 569.30 570.68 562.25 562.63 0.0M
2023-02-21 568.31 572.82 566.47 569.30 0.0M
2023-02-17 566.77 569.71 565.90 568.31 0.0M
2023-02-16 566.57 567.49 564.61 566.77 0.0M
2023-02-15 572.99 572.99 564.98 566.57 0.0M
2023-02-14 575.41 577.44 572.10 572.99 0.0M
2023-02-13 572.76 576.82 569.12 575.41 0.0M
2023-02-10 561.25 573.67 559.92 572.96 0.0M
2023-02-09 566.27 568.40 560.86 561.34 0.0M
2023-02-08 561.72 566.90 560.95 566.40 0.0M
2023-02-07 563.46 565.07 561.07 561.68 0.0M
2023-02-06 564.77 567.23 559.92 563.42 0.0M
2023-02-03 565.37 569.73 561.75 564.77 0.0M
2023-02-02 566.03 571.04 562.16 565.37 0.0M
2023-02-01 567.23 567.23 559.13 566.03 0.0M
2023-01-31 566.68 571.03 561.99 567.23 0.0M
2023-01-30 563.17 569.68 562.32 566.68 0.0M
2023-01-27 564.47 565.98 560.69 563.17 0.0M
2023-01-26 556.50 566.05 555.19 564.47 0.0M
2023-01-25 554.22 557.92 554.22 556.50 0.0M
2023-01-24 547.41 556.07 547.41 554.22 0.0M
2023-01-23 557.78 557.78 542.95 547.41 0.0M
2023-01-20 556.81 558.97 554.03 557.78 0.0M
2023-01-19 561.04 564.24 555.87 556.81 0.0M
2023-01-18 566.34 570.08 558.73 561.04 0.0M
2023-01-17 559.52 566.79 552.56 566.34 0.0M
2023-01-13 556.46 560.81 555.40 559.52 0.0M
2023-01-12 547.38 558.86 542.10 556.45 0.0M
2023-01-11 544.15 549.01 541.74 547.38 0.0M
2023-01-10 546.44 550.85 539.25 544.15 0.0M
2023-01-09 547.82 552.06 546.15 546.44 0.0M
2023-01-06 546.23 552.14 546.23 547.82 0.0M
2023-01-05 547.71 550.71 542.84 546.23 0.0M
2023-01-04 561.00 562.56 547.20 547.71 0.0M
2023-01-03 570.76 571.71 559.11 561.00 0.0M