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
2025-09-26 365.28 365.51 361.93 362.58 0.0M
2025-09-25 362.94 366.26 362.22 365.28 0.0M
2025-09-24 364.42 366.19 362.70 362.94 0.0M
2025-09-23 360.66 364.62 358.40 364.42 0.0M
2025-09-22 364.99 365.01 358.49 360.66 0.0M
2025-09-19 366.56 369.92 363.84 364.99 0.0M
2025-09-18 369.27 369.95 366.06 366.56 0.0M
2025-09-17 372.20 373.05 368.47 369.27 0.0M
2025-09-16 367.31 372.75 367.03 372.20 0.0M
2025-09-15 369.87 370.51 366.88 367.31 0.0M
2025-09-12 364.35 369.96 361.86 369.87 0.0M
2025-09-11 361.38 365.07 361.00 364.35 0.0M
2025-09-10 363.95 364.22 361.15 361.38 0.0M
2025-09-09 365.91 366.30 363.60 363.95 0.0M
2025-09-08 362.41 366.20 360.93 365.91 0.0M
2025-09-05 363.74 366.25 361.80 362.41 0.0M
2025-09-04 363.62 364.48 359.79 363.74 0.0M
2025-09-03 367.33 368.60 363.10 363.62 0.0M
2025-09-02 369.19 369.19 362.85 367.33 0.0M
2025-08-29 363.88 369.33 363.24 369.19 0.0M
2025-08-28 361.53 364.45 359.67 363.88 0.0M
2025-08-27 364.40 365.14 361.05 361.53 0.0M
2025-08-26 365.10 366.57 363.28 364.40 0.0M
2025-08-25 365.57 368.39 364.28 365.10 0.0M
2025-08-22 366.13 367.23 364.69 365.57 0.0M
2025-08-21 360.96 366.82 360.96 366.13 0.0M
2025-08-20 359.34 362.77 358.07 360.96 0.0M
2025-08-19 362.25 362.25 358.37 359.34 0.0M
2025-08-18 362.24 363.76 359.13 362.25 0.0M
2025-08-15 357.47 362.46 356.95 362.24 0.0M
2025-08-14 359.75 360.90 355.91 357.47 0.0M
2025-08-13 357.43 361.03 356.81 359.75 0.0M
2025-08-12 359.38 359.38 352.44 354.92 0.0M
2025-08-11 353.63 358.42 351.96 356.92 0.0M
2025-08-08 353.20 355.41 350.73 351.16 0.0M
2025-08-07 345.91 351.52 345.91 350.72 0.0M
2025-08-06 344.23 344.58 340.85 343.50 0.0M
2025-08-05 348.66 349.10 343.84 344.23 0.0M
2025-08-04 349.14 351.62 347.65 348.66 0.0M
2025-08-01 352.20 353.77 348.88 349.14 0.0M
2025-07-31 351.84 353.14 348.83 352.20 0.0M
2025-07-30 352.98 354.82 351.53 351.84 0.0M
2025-07-29 356.58 357.03 351.88 352.98 0.0M
2025-07-28 359.56 359.56 355.42 356.58 0.0M
2025-07-25 361.30 362.49 358.14 359.56 0.0M
2025-07-24 359.51 362.76 358.67 361.30 0.0M
2025-07-23 362.05 364.27 359.20 359.51 0.0M
2025-07-22 362.10 363.46 359.38 362.05 0.0M
2025-07-21 365.57 365.57 360.20 362.10 0.0M
2025-07-18 359.67 367.40 359.67 365.57 0.0M
2025-07-17 361.72 362.57 358.65 359.67 0.0M
2025-07-16 358.01 362.53 357.44 361.72 0.0M
2025-07-15 358.56 361.64 355.33 358.01 0.0M
2025-07-14 357.78 361.81 354.28 358.56 0.0M
2025-07-11 361.71 362.72 357.15 357.78 0.0M
2025-07-10 359.20 362.12 356.82 361.71 0.0M
2025-07-09 359.80 361.76 357.39 359.20 0.0M
2025-07-08 362.52 362.93 358.54 359.80 0.0M
2025-07-07 373.10 373.10 361.41 362.52 0.0M
2025-07-03 373.69 378.23 372.56 373.10 0.0M
2025-07-02 364.39 374.16 362.25 373.69 0.0M
2025-07-01 363.62 364.84 360.16 364.39 0.0M
2025-06-30 365.04 367.52 361.43 363.62 0.0M
2025-06-27 360.98 366.15 360.98 365.04 0.0M
2025-06-26 363.05 365.41 360.56 360.98 0.0M
2025-06-25 369.31 369.88 362.72 363.05 0.0M
2025-06-24 375.78 375.78 369.08 369.31 0.0M
2025-06-23 383.02 384.25 375.26 375.78 0.0M
2025-06-20 386.58 387.55 382.80 383.02 0.0M
2025-06-18 379.34 387.04 378.80 386.58 0.0M
2025-06-17 374.43 380.24 374.43 379.34 0.0M
2025-06-16 378.26 380.56 372.15 374.43 0.0M
2025-06-13 370.90 378.64 369.75 378.26 0.0M
2025-06-12 372.01 374.14 369.35 370.90 0.0M
2025-06-11 373.11 375.85 371.78 372.63 0.0M
2025-06-10 374.34 374.87 371.75 373.98 0.0M
2025-06-09 381.45 383.11 375.02 375.02 0.0M
2025-06-06 378.60 382.42 376.08 381.92 0.0M
2025-06-05 377.52 380.19 374.87 378.94 0.0M
2025-06-04 375.68 380.71 374.75 377.52 0.0M
2025-06-03 375.51 378.73 372.60 375.68 0.0M
2025-06-02 377.18 383.00 375.09 375.51 0.0M
2025-05-30 379.14 380.71 376.69 377.18 0.0M
2025-05-29 379.22 381.22 376.14 379.14 0.0M
2025-05-28 383.32 386.17 378.48 379.22 0.0M
2025-05-27 386.14 387.03 382.27 383.32 0.0M
2025-05-23 388.49 389.74 383.76 386.14 0.0M
2025-05-22 388.03 389.59 384.59 388.49 0.0M
2025-05-21 383.99 389.95 383.99 388.03 0.0M
2025-05-20 377.85 384.66 376.62 383.99 0.0M
2025-05-19 375.35 379.73 375.16 377.85 0.0M
2025-05-16 379.19 380.99 374.97 375.35 0.0M
2025-05-15 379.27 380.77 375.78 379.19 0.0M
2025-05-14 375.79 379.90 373.70 379.27 0.0M
2025-05-13 377.05 377.05 370.15 375.79 0.0M
2025-05-12 377.32 383.18 375.69 377.05 0.0M
2025-05-09 377.45 381.15 376.34 377.32 0.0M
2025-05-08 378.55 380.81 374.38 377.45 0.0M
2025-05-07 381.81 387.51 378.17 378.55 0.0M
2025-05-06 380.73 382.66 379.98 381.81 0.0M
2025-05-05 389.51 390.77 380.45 380.73 0.0M
2025-05-02 387.15 392.89 387.15 389.51 0.0M
2025-05-01 387.82 390.19 385.68 387.15 0.0M
2025-04-30 386.13 391.17 384.20 387.82 0.0M
2025-04-29 393.11 394.36 385.70 386.13 0.0M
2025-04-28 396.42 396.42 388.88 393.11 0.0M
2025-04-25 396.08 398.73 395.38 396.42 0.0M
2025-04-24 393.04 396.63 392.16 396.08 0.0M
2025-04-23 395.57 397.14 392.86 393.04 0.0M
2025-04-22 398.17 400.10 394.85 395.57 0.0M
2025-04-21 400.79 403.76 397.99 398.17 0.0M
2025-04-17 401.55 404.53 399.90 400.79 0.0M
2025-04-16 399.38 403.60 396.60 401.55 0.0M
2025-04-15 401.87 403.36 397.89 399.38 0.0M
2025-04-14 405.80 405.80 401.42 401.87 0.0M
2025-04-11 398.08 405.89 396.58 405.80 0.0M
2025-04-10 393.43 397.80 392.58 396.85 0.0M
2025-04-09 387.59 393.07 385.91 392.19 0.0M
2025-04-08 383.30 388.46 383.30 386.36 0.0M
2025-04-07 378.72 386.34 375.85 381.98 0.0M
2025-04-04 381.67 383.06 371.81 377.33 0.0M
2025-04-03 384.02 385.06 375.61 381.67 0.0M
2025-04-02 385.86 385.86 381.64 384.02 0.0M
2025-04-01 381.22 386.67 378.71 385.86 0.0M
2025-03-31 378.99 383.03 376.27 381.22 0.0M
2025-03-28 378.78 379.38 372.03 378.99 0.0M
2025-03-27 378.02 380.05 376.50 378.78 0.0M
2025-03-26 381.86 383.77 377.88 378.02 0.0M
2025-03-25 381.86 381.86 381.86 381.86 0.0M
2025-03-24 388.52 390.30 383.75 386.13 0.0M
2025-03-21 390.22 392.01 386.37 388.52 0.0M
2025-03-20 388.76 391.34 386.84 390.22 0.0M
2025-03-19 389.09 391.05 386.49 388.76 0.0M
2025-03-18 390.63 392.89 388.25 389.09 0.0M
2025-03-17 386.75 392.77 386.75 390.63 0.0M
2025-03-14 389.51 389.51 385.60 386.75 0.0M
2025-03-13 384.63 392.67 384.44 389.51 0.0M
2025-03-12 389.39 391.23 381.05 384.63 0.0M
2025-03-11 391.59 394.22 388.63 389.40 0.0M
2025-03-10 389.12 394.03 388.01 391.59 0.0M
2025-03-07 387.97 390.35 384.65 389.12 0.0M
2025-03-06 382.04 393.35 380.90 387.97 0.0M
2025-03-05 376.98 383.86 376.40 382.04 0.0M
2025-03-04 382.47 384.06 371.72 376.98 0.0M
2025-03-03 390.52 393.45 381.01 382.47 0.0M
2025-02-28 397.57 400.72 390.33 390.52 0.0M
2025-02-27 405.84 406.90 396.69 397.57 0.0M
2025-02-26 408.53 410.85 405.09 405.84 0.0M
2025-02-25 410.49 412.00 403.99 408.53 0.0M
2025-02-24 416.69 416.90 409.26 410.49 0.0M
2025-02-21 419.33 420.87 416.30 416.69 0.0M
2025-02-20 419.02 422.57 418.55 419.33 0.0M
2025-02-19 423.54 425.13 417.81 419.02 0.0M
2025-02-18 419.72 424.88 416.32 423.54 0.0M
2025-02-14 413.39 421.34 413.13 419.72 0.0M
2025-02-13 411.45 413.95 410.40 413.39 0.0M
2025-02-12 409.30 412.87 406.78 409.57 0.0M
2025-02-11 411.10 414.77 406.81 407.45 0.0M
2025-02-10 408.89 410.84 405.40 409.34 0.0M
2025-02-07 411.82 413.60 405.97 407.15 0.0M
2025-02-06 405.77 410.75 401.51 410.20 0.0M
2025-02-05 408.93 411.93 404.00 405.77 0.0M
2025-02-04 403.08 410.16 400.44 408.93 0.0M
2025-02-03 397.55 405.20 391.66 403.08 0.0M
2025-01-31 402.31 402.31 394.56 397.55 0.0M
2025-01-30 405.21 405.21 400.80 402.31 0.0M
2025-01-29 395.63 405.66 395.63 405.21 0.0M
2025-01-28 392.51 398.13 391.49 395.63 0.0M
2025-01-27 396.86 396.86 390.06 392.51 0.0M
2025-01-24 401.25 401.25 395.52 396.86 0.0M
2025-01-23 398.63 404.89 395.51 401.25 0.0M
2025-01-22 402.54 405.47 397.15 398.63 0.0M
2025-01-21 392.34 402.59 392.34 402.54 0.0M
2025-01-17 387.19 393.30 386.73 392.34 0.0M
2025-01-16 393.12 393.12 386.89 387.19 0.0M
2025-01-15 392.22 395.23 391.39 393.12 0.0M
2025-01-14 393.32 397.11 391.33 392.22 0.0M
2025-01-13 385.64 393.46 384.78 393.30 0.0M
2025-01-10 378.26 388.35 377.57 385.62 0.0M
2025-01-09 377.44 378.43 375.62 378.25 0.0M
2025-01-08 380.44 381.53 376.92 377.44 0.0M
2025-01-07 379.93 380.76 376.10 380.44 0.0M
2025-01-06 374.23 382.22 374.23 379.93 0.0M
2025-01-03 382.71 383.23 373.19 374.23 0.0M
2025-01-02 383.57 383.57 380.37 382.71 0.0M