S&P GSCI Softs Index Spot

SPGSSF
🏛️ usa →
148.59
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
2024-12-31 164.56 165.50 162.68 165.29 0.0M
2024-12-30 160.68 165.04 160.13 164.56 0.0M
2024-12-27 163.84 164.02 159.58 160.68 0.0M
2024-12-26 168.11 168.57 162.93 163.84 0.0M
2024-12-25 167.77 168.89 166.21 168.11 0.0M
2024-12-24 167.77 168.89 166.21 168.11 0.0M
2024-12-23 167.59 169.40 167.01 167.77 0.0M
2024-12-20 167.60 168.85 164.90 167.59 0.0M
2024-12-19 171.27 172.50 166.16 167.60 0.0M
2024-12-18 168.02 172.38 167.79 171.27 0.0M
2024-12-17 170.94 171.01 167.15 168.02 0.0M
2024-12-16 168.10 171.45 167.91 170.94 0.0M
2024-12-13 167.41 168.42 165.83 168.10 0.0M
2024-12-12 167.44 168.54 166.49 167.41 0.0M
2024-12-11 168.55 168.75 165.06 167.44 0.0M
2024-12-10 167.64 170.62 166.82 168.55 0.0M
2024-12-09 167.73 170.05 166.06 167.64 0.0M
2024-12-06 164.01 167.84 163.83 167.73 0.0M
2024-12-05 161.17 164.70 160.73 164.01 0.0M
2024-12-04 158.96 161.37 158.40 161.17 0.0M
2024-12-03 159.63 161.20 158.59 158.96 0.0M
2024-12-02 163.16 163.21 158.67 159.63 0.0M
2024-11-29 164.17 165.43 162.46 163.16 0.0M
2024-11-27 162.32 164.99 162.22 164.17 0.0M
2024-11-26 159.69 162.78 159.46 162.32 0.0M
2024-11-25 159.89 161.53 159.48 159.69 0.0M
2024-11-22 157.27 161.17 156.30 159.89 0.0M
2024-11-21 156.94 157.87 156.30 157.27 0.0M
2024-11-20 156.13 157.29 155.70 156.94 0.0M
2024-11-19 155.77 156.46 154.56 156.13 0.0M
2024-11-18 154.93 157.39 154.37 155.77 0.0M
2024-11-15 154.92 156.51 154.29 154.93 0.0M
2024-11-14 150.98 156.71 150.73 154.92 0.0M
2024-11-13 149.07 151.56 148.96 150.98 0.0M
2024-11-12 146.69 150.13 146.28 149.07 0.0M
2024-11-11 147.18 148.34 145.64 146.61 0.0M
2024-11-08 149.96 150.08 146.75 147.11 0.0M
2024-11-07 145.65 150.18 145.65 149.93 0.0M
2024-11-06 146.80 146.82 143.86 145.67 0.0M
2024-11-05 146.52 147.23 145.53 146.80 0.0M
2024-11-04 146.58 147.29 145.62 146.52 0.0M
2024-11-01 148.54 150.22 146.40 146.58 0.0M
2024-10-31 148.05 149.32 147.70 148.54 0.0M
2024-10-30 147.25 148.26 145.97 148.05 0.0M
2024-10-29 146.25 147.94 146.11 147.25 0.0M
2024-10-28 145.73 146.69 144.73 146.25 0.0M
2024-10-25 145.72 146.27 143.87 145.73 0.0M
2024-10-24 148.35 149.28 145.37 145.72 0.0M
2024-10-23 146.71 148.80 146.64 148.35 0.0M
2024-10-22 148.19 148.74 146.29 146.71 0.0M
2024-10-21 149.69 150.34 147.77 148.19 0.0M
2024-10-18 150.38 151.74 149.44 149.69 0.0M
2024-10-17 150.54 151.32 148.74 150.38 0.0M
2024-10-16 152.90 154.56 150.09 150.54 0.0M
2024-10-15 151.55 153.31 150.25 152.90 0.0M
2024-10-14 150.56 151.71 149.97 151.55 0.0M
2024-10-11 150.17 152.84 149.61 150.56 0.0M
2024-10-10 148.37 150.33 147.49 150.17 0.0M
2024-10-09 148.22 149.26 147.31 148.37 0.0M
2024-10-08 147.82 148.75 146.66 148.22 0.0M
2024-10-07 151.39 151.51 147.39 147.82 0.0M
2024-10-04 150.87 151.52 149.48 151.39 0.0M
2024-10-03 150.42 151.76 149.20 150.87 0.0M
2024-10-02 152.11 154.10 149.47 150.42 0.0M
2024-10-01 154.32 154.44 151.45 152.11 0.0M
2024-09-30 156.26 156.69 153.01 154.32 0.0M
2024-09-27 158.07 158.42 154.67 156.26 0.0M
2024-09-26 157.31 161.45 157.03 158.07 0.0M
2024-09-25 156.37 157.86 155.32 157.31 0.0M
2024-09-24 153.88 156.90 153.67 156.37 0.0M
2024-09-23 151.89 155.03 151.02 153.88 0.0M
2024-09-20 151.80 154.21 150.80 151.89 0.0M
2024-09-19 150.48 152.21 149.28 151.80 0.0M
2024-09-18 147.02 150.79 146.70 150.48 0.0M
2024-09-17 144.86 147.59 143.69 147.02 0.0M
2024-09-16 143.13 146.48 142.89 144.86 0.0M
2024-09-13 141.50 144.33 141.29 143.13 0.0M
2024-09-12 140.20 141.77 139.90 141.32 0.0M
2024-09-11 137.22 140.26 137.18 140.02 0.0M
2024-09-10 138.24 138.62 136.85 137.06 0.0M
2024-09-09 135.62 138.25 135.56 138.09 0.0M
2024-09-06 138.33 138.96 135.38 135.43 0.0M
2024-09-05 137.46 139.15 137.46 138.33 0.0M
2024-09-04 139.62 139.62 136.98 137.46 0.0M
2024-09-03 140.75 141.65 139.44 139.62 0.0M
2024-08-30 142.39 143.30 140.34 140.75 0.0M
2024-08-29 142.72 143.35 140.79 142.39 0.0M
2024-08-28 143.54 143.54 141.56 142.72 0.0M
2024-08-27 141.99 144.18 141.92 143.54 0.0M
2024-08-26 139.47 142.35 139.41 141.99 0.0M
2024-08-23 136.58 139.59 136.57 139.47 0.0M
2024-08-22 137.19 137.46 136.00 136.58 0.0M
2024-08-21 136.28 137.62 135.72 137.19 0.0M
2024-08-20 135.53 136.89 134.37 136.28 0.0M
2024-08-19 134.09 136.99 133.91 135.54 0.0M
2024-08-16 132.27 134.51 132.10 134.09 0.0M
2024-08-15 132.04 133.43 131.73 132.27 0.0M
2024-08-14 132.97 133.19 131.81 132.04 0.0M
2024-08-13 134.16 134.80 132.94 132.97 0.0M
2024-08-12 136.05 138.56 135.40 135.50 0.0M
2024-08-09 135.92 138.89 135.81 137.37 0.0M
2024-08-08 137.74 139.65 136.60 137.14 0.0M
2024-08-07 135.40 140.34 135.08 138.98 0.0M
2024-08-06 134.60 137.10 133.89 136.53 0.0M
2024-08-05 134.18 135.31 131.39 134.60 0.0M
2024-08-02 134.84 135.45 133.64 134.18 0.0M
2024-08-01 138.52 138.69 134.65 134.84 0.0M
2024-07-31 139.59 140.25 137.53 138.52 0.0M
2024-07-30 137.62 139.82 137.21 139.59 0.0M
2024-07-29 136.73 138.65 136.73 137.62 0.0M
2024-07-26 137.54 137.59 136.26 136.73 0.0M
2024-07-25 136.44 137.80 135.32 137.54 0.0M
2024-07-24 138.80 138.80 136.13 136.44 0.0M
2024-07-23 140.58 140.73 138.13 138.80 0.0M
2024-07-22 138.32 140.71 138.29 140.58 0.0M
2024-07-19 141.26 141.37 137.97 138.32 0.0M
2024-07-18 141.67 142.52 140.94 141.26 0.0M
2024-07-17 142.45 142.79 140.98 141.67 0.0M
2024-07-16 145.68 145.82 142.41 142.45 0.0M
2024-07-15 143.77 145.90 142.27 145.68 0.0M
2024-07-12 144.60 144.98 142.81 143.77 0.0M
2024-07-11 143.59 145.71 143.59 144.60 0.0M
2024-07-10 144.17 144.97 143.19 143.59 0.0M
2024-07-09 141.82 145.58 141.31 144.17 0.0M
2024-07-08 141.53 143.35 140.70 141.82 0.0M
2024-07-05 141.86 143.18 140.81 141.53 0.0M
2024-07-03 142.95 143.79 141.85 141.86 0.0M
2024-07-02 139.97 143.57 138.20 142.95 0.0M
2024-07-01 141.85 142.30 137.93 139.97 0.0M
2024-06-28 140.63 142.11 139.59 141.85 0.0M
2024-06-27 140.61 142.61 139.45 140.63 0.0M
2024-06-26 141.39 142.32 138.76 140.61 0.0M
2024-06-25 142.65 142.72 138.49 141.39 0.0M
2024-06-24 142.57 143.28 140.66 142.65 0.0M
2024-06-21 143.68 145.14 141.10 142.57 0.0M
2024-06-20 144.24 147.52 142.56 143.68 0.0M
2024-06-18 143.36 145.00 142.31 144.24 0.0M
2024-06-17 146.16 146.22 142.26 143.36 0.0M
2024-06-14 148.15 148.30 143.61 146.16 0.0M
2024-06-13 145.50 148.39 145.38 148.15 0.0M
2024-06-12 142.77 146.71 142.56 145.99 0.0M
2024-06-11 141.57 144.13 141.56 143.26 0.0M
2024-06-10 145.03 145.60 141.34 142.14 0.0M
2024-06-07 147.95 148.17 145.00 145.71 0.0M
2024-06-06 146.15 149.22 145.87 148.74 0.0M
2024-06-05 145.89 146.79 143.81 146.15 0.0M
2024-06-04 145.25 146.03 142.59 145.89 0.0M
2024-06-03 142.90 146.19 142.30 145.25 0.0M
2024-05-31 144.53 144.92 142.15 142.90 0.0M
2024-05-30 145.86 146.88 144.16 144.53 0.0M
2024-05-29 145.70 147.46 144.70 145.86 0.0M
2024-05-28 140.53 145.94 140.18 145.70 0.0M
2024-05-24 139.54 140.93 138.28 140.53 0.0M
2024-05-23 137.26 140.86 136.58 139.54 0.0M
2024-05-22 136.02 137.50 135.97 137.26 0.0M
2024-05-21 134.02 136.65 132.70 136.02 0.0M
2024-05-20 132.97 134.53 131.65 134.02 0.0M
2024-05-17 132.50 133.70 131.71 132.97 0.0M
2024-05-16 134.86 135.45 130.97 132.50 0.0M
2024-05-15 133.51 135.15 132.23 134.86 0.0M
2024-05-14 132.73 134.87 131.30 133.51 0.0M
2024-05-13 141.27 141.51 132.54 132.73 0.0M
2024-05-10 141.84 142.06 140.21 141.27 0.0M
2024-05-09 141.64 142.99 140.68 141.84 0.0M
2024-05-08 141.39 142.94 140.48 141.64 0.0M
2024-05-07 136.14 141.80 135.19 141.39 0.0M
2024-05-06 138.79 139.43 135.69 136.14 0.0M
2024-05-03 136.52 139.53 134.14 138.79 0.0M
2024-05-02 140.80 141.88 135.23 136.52 0.0M
2024-05-01 145.67 146.08 140.62 140.80 0.0M
2024-04-30 148.16 148.16 141.21 145.67 0.0M
2024-04-29 151.50 152.62 147.04 148.16 0.0M
2024-04-26 153.11 154.43 151.41 151.50 0.0M
2024-04-25 155.12 156.44 152.34 153.11 0.0M
2024-04-24 152.46 156.17 151.97 155.12 0.0M
2024-04-23 155.65 156.04 150.97 152.46 0.0M
2024-04-22 156.87 159.04 154.89 155.65 0.0M
2024-04-19 155.20 158.33 154.01 156.87 0.0M
2024-04-18 152.68 156.01 152.61 155.20 0.0M
2024-04-17 151.38 153.61 150.77 152.68 0.0M
2024-04-16 155.32 156.01 150.52 151.38 0.0M
2024-04-15 154.68 157.26 153.55 155.32 0.0M
2024-04-12 153.44 157.05 153.09 154.68 0.0M
2024-04-11 154.84 155.72 153.40 153.44 0.0M
2024-04-10 154.66 156.39 154.27 155.34 0.0M
2024-04-09 154.70 156.03 153.79 155.20 0.0M
2024-04-08 155.67 157.50 154.13 155.08 0.0M
2024-04-05 155.45 156.97 154.31 156.14 0.0M
2024-04-04 155.96 156.92 154.86 155.88 0.0M
2024-04-03 157.55 158.70 155.36 155.96 0.0M
2024-04-02 159.06 160.16 157.25 157.55 0.0M
2024-04-01 156.32 159.66 156.32 159.06 0.0M
2024-03-28 155.77 156.83 155.16 156.32 0.0M
2024-03-27 156.11 156.18 153.45 155.77 0.0M
2024-03-26 154.17 157.65 154.17 156.11 0.0M
2024-03-25 151.08 154.41 150.76 154.17 0.0M
2024-03-22 150.66 152.32 149.66 151.08 0.0M
2024-03-21 148.56 151.14 148.52 150.66 0.0M
2024-03-20 147.69 149.19 145.26 148.56 0.0M
2024-03-19 149.85 149.88 146.78 147.69 0.0M
2024-03-18 149.14 151.85 148.71 149.85 0.0M
2024-03-15 145.99 149.83 145.96 149.14 0.0M
2024-03-14 145.46 147.92 145.25 145.99 0.0M
2024-03-13 146.00 147.28 143.93 145.46 0.0M
2024-03-12 144.82 146.49 143.94 146.00 0.0M
2024-03-11 141.64 145.26 141.39 144.82 0.0M
2024-03-08 144.72 145.37 141.27 141.64 0.0M
2024-03-07 143.14 145.07 141.49 144.72 0.0M
2024-03-06 140.43 144.05 140.39 143.14 0.0M
2024-03-05 140.86 141.44 139.72 140.43 0.0M
2024-03-04 141.07 143.47 140.15 140.86 0.0M
2024-03-01 143.32 144.44 140.13 141.07 0.0M
2024-02-29 145.94 146.03 142.32 143.32 0.0M
2024-02-28 146.89 148.43 145.48 145.94 0.0M
2024-02-27 143.87 147.38 143.79 146.89 0.0M
2024-02-26 141.52 144.50 140.82 143.87 0.0M
2024-02-23 141.82 142.65 140.68 141.52 0.0M
2024-02-22 142.38 142.77 139.80 141.82 0.0M
2024-02-21 140.52 143.03 139.96 142.38 0.0M
2024-02-20 141.59 141.74 139.50 140.52 0.0M
2024-02-16 141.71 143.48 141.16 141.59 0.0M
2024-02-15 142.26 142.85 141.48 141.71 0.0M
2024-02-14 142.09 142.71 140.04 142.26 0.0M
2024-02-13 142.60 142.86 141.45 142.09 0.0M
2024-02-12 144.96 144.96 143.14 143.25 0.0M
2024-02-09 143.30 146.06 143.17 145.66 0.0M
2024-02-08 142.60 144.25 141.71 143.94 0.0M
2024-02-07 140.89 144.55 140.77 143.10 0.0M
2024-02-06 141.18 142.62 139.50 141.37 0.0M
2024-02-05 141.88 142.49 140.82 141.18 0.0M
2024-02-02 140.92 142.26 140.27 141.88 0.0M
2024-02-01 141.43 141.96 140.65 140.92 0.0M
2024-01-31 140.64 141.60 140.27 141.43 0.0M
2024-01-30 138.48 140.98 137.92 140.64 0.0M
2024-01-29 139.62 141.19 137.96 138.48 0.0M
2024-01-26 139.67 141.28 139.02 139.62 0.0M
2024-01-25 141.58 141.73 139.31 139.67 0.0M
2024-01-24 139.39 141.73 138.67 141.58 0.0M
2024-01-23 138.46 139.76 137.64 139.39 0.0M
2024-01-22 137.33 138.95 136.85 138.46 0.0M
2024-01-19 134.18 138.15 134.10 137.33 0.0M
2024-01-18 131.91 134.79 131.60 134.18 0.0M
2024-01-17 133.05 133.42 131.49 131.91 0.0M
2024-01-16 129.48 133.37 129.36 133.05 0.0M
2024-01-12 130.32 131.47 129.39 129.48 0.0M
2024-01-11 128.29 131.31 128.20 130.33 0.0M
2024-01-10 129.55 130.25 128.14 128.30 0.0M
2024-01-09 128.91 130.43 128.88 129.55 0.0M
2024-01-08 127.74 129.42 127.13 128.91 0.0M
2024-01-05 128.23 128.59 126.80 127.74 0.0M
2024-01-04 127.94 128.98 127.80 128.23 0.0M
2024-01-03 128.40 129.73 127.51 127.94 0.0M
2024-01-02 127.39 129.78 127.24 128.40 0.0M