美国大豆期货

🏛️ 美国 →
1,013.75
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 1,311.25 1,316.75 1,296.75 1,298.00 0.1M
2023-12-28 1,319.50 1,327.50 1,309.00 1,312.00 0.1M
2023-12-27 1,317.25 1,322.75 1,309.00 1,320.50 0.1M
2023-12-26 1,307.00 1,319.75 1,302.50 1,319.00 0.1M
2023-12-22 1,301.00 1,310.50 1,298.25 1,306.25 0.1M
2023-12-21 1,316.50 1,316.75 1,299.25 1,301.75 0.1M
2023-12-20 1,322.25 1,328.25 1,311.25 1,315.75 0.1M
2023-12-19 1,339.00 1,340.50 1,320.25 1,322.50 0.1M
2023-12-18 1,332.75 1,340.75 1,322.75 1,340.00 0.1M
2023-12-15 1,334.00 1,337.75 1,320.75 1,331.50 0.1M
2023-12-14 1,329.00 1,337.50 1,323.00 1,332.00 0.1M
2023-12-13 1,341.75 1,342.25 1,321.75 1,326.25 0.1M
2023-12-12 1,353.25 1,360.00 1,338.50 1,342.75 0.1M
2023-12-11 1,328.50 1,355.00 1,326.50 1,353.25 0.1M
2023-12-08 1,330.75 1,348.00 1,318.00 1,323.00 0.1M
2023-12-07 1,316.00 1,336.50 1,311.75 1,330.25 0.1M
2023-12-06 1,330.00 1,334.00 1,314.00 1,315.50 0.1M
2023-12-05 1,327.25 1,335.25 1,315.00 1,326.50 0.1M
2023-12-04 1,343.00 1,349.00 1,324.50 1,326.50 0.1M
2023-12-01 1,361.50 1,362.50 1,344.00 1,345.50 0.1M
2023-11-30 1,365.25 1,369.75 1,357.75 1,362.25 0.1M
2023-11-29 1,364.00 1,370.00 1,356.00 1,365.50 0.1M
2023-11-28 1,349.00 1,368.50 1,348.00 1,364.75 0.1M
2023-11-27 1,348.75 1,356.50 1,341.50 1,348.25 0.0M
2023-11-24 1,372.00 1,372.25 1,347.25 1,348.75 0.0M
2023-11-22 1,392.75 1,394.50 1,372.00 1,374.25 0.1M
2023-11-21 1,382.00 1,404.00 1,380.25 1,393.00 0.1M
2023-11-20 1,353.00 1,383.75 1,343.75 1,383.25 0.0M
2023-11-17 1,375.00 1,376.00 1,353.25 1,356.50 0.1M
2023-11-16 1,399.00 1,402.00 1,368.00 1,375.00 0.1M
2023-11-15 1,401.25 1,410.75 1,393.00 1,399.50 0.0M
2023-11-14 1,382.75 1,391.50 1,368.50 1,389.75 0.1M
2023-11-13 1,353.75 1,386.00 1,350.25 1,382.50 0.1M
2023-11-10 1,345.75 1,349.75 1,337.00 1,347.50 0.1M
2023-11-09 1,366.50 1,373.00 1,336.00 1,343.50 0.2M
2023-11-08 1,362.00 1,384.50 1,361.00 1,365.75 0.2M
2023-11-07 1,362.25 1,380.00 1,356.75 1,362.00 0.2M
2023-11-06 1,352.00 1,369.75 1,352.00 1,364.00 0.1M
2023-11-03 1,327.00 1,355.00 1,326.25 1,351.75 0.1M
2023-11-02 1,315.25 1,330.00 1,315.00 1,328.25 0.1M
2023-11-01 1,311.00 1,319.25 1,304.75 1,315.00 0.1M
2023-10-31 1,307.25 1,321.50 1,300.00 1,310.50 0.1M
2023-10-30 1,319.50 1,331.25 1,305.50 1,307.25 0.2M
2023-10-27 1,300.00 1,325.25 1,298.50 1,319.50 0.2M
2023-10-26 1,307.50 1,318.50 1,298.00 1,300.25 0.1M
2023-10-25 1,312.75 1,320.75 1,297.50 1,308.50 0.1M
2023-10-24 1,305.50 1,317.00 1,299.25 1,314.50 0.1M
2023-10-23 1,320.00 1,321.75 1,305.00 1,305.50 0.1M
2023-10-20 1,331.00 1,334.00 1,319.00 1,320.25 0.1M
2023-10-19 1,328.75 1,333.75 1,317.50 1,331.75 0.1M
2023-10-18 1,316.25 1,331.00 1,312.25 1,329.25 0.1M
2023-10-17 1,305.25 1,322.25 1,305.00 1,316.25 0.1M
2023-10-16 1,300.00 1,308.75 1,298.75 1,305.75 0.1M
2023-10-13 1,306.25 1,318.00 1,293.25 1,300.00 0.1M
2023-10-12 1,272.25 1,318.75 1,270.25 1,308.75 0.1M
2023-10-11 1,289.50 1,292.00 1,270.25 1,272.25 0.1M
2023-10-10 1,281.00 1,290.75 1,272.50 1,289.25 0.1M
2023-10-09 1,285.75 1,296.25 1,277.25 1,282.50 0.1M
2023-10-06 1,297.00 1,305.00 1,282.00 1,284.50 0.1M
2023-10-05 1,291.00 1,301.00 1,281.00 1,298.50 0.1M
2023-10-04 1,291.25 1,303.25 1,287.75 1,292.25 0.0M
2023-10-03 1,296.00 1,298.00 1,277.50 1,292.00 0.1M
2023-10-02 1,292.00 1,298.75 1,285.00 1,296.75 0.1M
2023-09-29 1,319.00 1,323.50 1,292.50 1,294.50 0.1M
2023-09-28 1,322.50 1,326.50 1,307.25 1,319.25 0.1M
2023-09-27 1,320.25 1,336.25 1,316.25 1,323.00 0.1M
2023-09-26 1,317.00 1,325.25 1,307.75 1,321.00 0.1M
2023-09-25 1,312.25 1,318.00 1,302.25 1,315.50 0.0M
2023-09-22 1,310.75 1,320.00 1,309.50 1,313.50 0.0M
2023-09-21 1,336.50 1,338.00 1,310.00 1,310.75 0.0M
2023-09-20 1,331.25 1,338.75 1,326.50 1,336.25 0.0M
2023-09-19 1,332.00 1,335.25 1,324.50 1,331.75 0.0M
2023-09-18 1,355.00 1,360.00 1,331.50 1,332.75 0.1M
2023-09-15 1,375.75 1,383.00 1,353.75 1,355.75 0.0M
2023-09-14 1,349.75 1,364.50 1,346.25 1,360.50 0.1M
2023-09-13 1,344.75 1,351.25 1,333.75 1,349.75 0.1M
2023-09-12 1,369.00 1,372.25 1,340.75 1,346.50 0.2M
2023-09-11 1,363.00 1,373.25 1,362.25 1,369.00 0.1M
2023-09-08 1,360.00 1,365.00 1,352.50 1,363.00 0.1M
2023-09-07 1,376.25 1,378.00 1,357.00 1,359.50 0.1M
2023-09-06 1,377.00 1,384.75 1,370.00 1,376.25 0.1M
2023-09-05 1,369.00 1,376.50 1,358.00 1,365.00 0.1M
2023-09-01 1,369.00 1,385.00 1,366.00 1,369.25 0.1M
2023-08-31 1,386.75 1,392.00 1,367.25 1,368.75 0.1M
2023-08-30 1,390.75 1,401.00 1,380.50 1,386.75 0.1M
2023-08-29 1,393.00 1,405.00 1,392.00 1,392.50 0.1M
2023-08-28 1,398.25 1,409.50 1,394.75 1,405.75 0.1M
2023-08-25 1,370.00 1,390.50 1,368.00 1,387.75 0.1M
2023-08-24 1,360.00 1,373.00 1,356.50 1,371.75 0.1M
2023-08-23 1,346.00 1,364.25 1,332.50 1,360.50 0.1M
2023-08-22 1,361.75 1,373.50 1,339.00 1,346.00 0.1M
2023-08-21 1,362.25 1,381.00 1,355.50 1,361.75 0.1M
2023-08-18 1,331.25 1,355.50 1,331.25 1,353.25 0.1M
2023-08-17 1,324.25 1,341.00 1,320.50 1,330.00 0.1M
2023-08-16 1,305.25 1,331.50 1,303.00 1,323.50 0.1M
2023-08-15 1,317.50 1,334.50 1,303.00 1,305.25 0.1M
2023-08-14 1,343.50 1,357.25 1,337.75 1,353.00 0.0M
2023-08-11 1,349.75 1,366.75 1,325.75 1,337.25 0.0M
2023-08-10 1,354.50 1,370.00 1,347.75 1,352.00 0.0M
2023-08-09 1,354.00 1,368.50 1,352.75 1,355.25 0.0M
2023-08-08 1,347.00 1,356.25 1,328.50 1,353.50 0.0M
2023-08-07 1,378.00 1,380.75 1,337.00 1,348.25 0.0M
2023-08-04 1,381.00 1,397.25 1,376.25 1,387.00 0.0M
2023-08-03 1,376.00 1,397.50 1,375.75 1,382.00 0.0M
2023-08-02 1,386.75 1,401.25 1,362.25 1,376.50 0.0M
2023-08-01 1,372.50 1,388.50 1,367.25 1,386.75 0.0M
2023-07-31 1,425.50 1,427.75 1,362.00 1,370.50 0.0M
2023-07-28 1,453.75 1,453.75 1,425.00 1,433.00 0.0M
2023-07-27 1,469.75 1,490.00 1,450.75 1,453.50 0.0M
2023-07-26 1,448.00 1,472.50 1,440.00 1,468.50 0.0M
2023-07-25 1,453.00 1,458.50 1,435.00 1,450.50 0.0M
2023-07-24 1,435.25 1,467.50 1,434.25 1,453.25 0.0M
2023-07-21 1,423.50 1,432.75 1,412.50 1,429.00 0.0M
2023-07-20 1,428.00 1,442.00 1,419.50 1,426.25 0.0M
2023-07-19 1,418.50 1,451.25 1,412.25 1,432.00 0.0M
2023-07-18 1,399.50 1,428.25 1,397.25 1,418.75 0.0M
2023-07-17 1,412.50 1,417.50 1,398.75 1,407.25 0.0M
2023-07-14 1,483.50 1,498.75 1,470.00 1,480.25 0.0M
2023-07-13 1,444.00 1,485.50 1,441.00 1,484.75 0.0M
2023-07-12 1,470.75 1,489.75 1,439.50 1,444.25 0.0M
2023-07-11 1,453.00 1,482.00 1,453.00 1,471.50 0.0M
2023-07-10 1,436.00 1,465.00 1,427.00 1,455.50 0.0M
2023-07-07 1,448.00 1,451.75 1,425.00 1,427.75 0.0M
2023-07-06 1,465.25 1,479.00 1,442.25 1,448.25 0.0M
2023-07-05 1,473.50 1,493.75 1,454.50 1,468.75 0.0M
2023-07-03 1,442.00 1,504.75 1,441.50 1,467.75 0.0M
2023-06-30 1,367.25 1,453.25 1,365.25 1,442.00 0.1M
2023-06-29 1,359.00 1,369.75 1,356.00 1,367.75 0.0M
2023-06-28 1,390.50 1,401.25 1,351.25 1,361.00 0.0M
2023-06-27 1,425.00 1,428.25 1,391.75 1,395.50 0.0M
2023-06-26 1,400.00 1,430.75 1,389.00 1,424.50 0.0M
2023-06-23 1,416.50 1,418.25 1,383.00 1,404.00 0.0M
2023-06-22 1,435.00 1,444.75 1,392.75 1,418.25 0.0M
2023-06-21 1,421.00 1,447.00 1,411.25 1,445.00 0.0M
2023-06-20 1,413.25 1,422.25 1,395.25 1,408.25 0.0M
2023-06-16 1,365.75 1,413.25 1,365.00 1,407.50 0.0M
2023-06-15 1,318.50 1,370.75 1,318.50 1,368.50 0.1M
2023-06-14 1,321.00 1,329.25 1,308.50 1,318.50 0.0M
2023-06-13 1,291.75 1,334.75 1,289.75 1,321.75 0.0M
2023-06-12 1,298.75 1,304.50 1,287.75 1,292.50 0.0M
2023-06-09 1,274.00 1,300.25 1,272.00 1,296.00 0.0M
2023-06-08 1,265.25 1,281.25 1,258.50 1,279.25 0.0M
2023-06-07 1,265.75 1,276.00 1,260.00 1,267.25 0.0M
2023-06-06 1,263.75 1,273.75 1,254.50 1,265.75 0.0M
2023-06-05 1,263.00 1,272.50 1,255.00 1,261.00 0.0M
2023-06-02 1,242.00 1,265.00 1,236.75 1,262.50 0.0M
2023-06-01 1,216.50 1,251.25 1,216.00 1,244.00 0.0M
2023-05-31 1,218.50 1,220.00 1,193.25 1,217.75 0.0M
2023-05-30 1,261.00 1,261.25 1,216.50 1,219.50 0.0M
2023-05-26 1,250.00 1,267.75 1,246.50 1,261.00 0.0M
2023-05-25 1,257.50 1,264.25 1,235.75 1,249.75 0.0M
2023-05-24 1,257.25 1,271.50 1,250.75 1,258.75 0.0M
2023-05-23 1,273.00 1,274.25 1,253.25 1,258.75 0.0M
2023-05-22 1,247.00 1,278.00 1,245.25 1,275.50 0.0M
2023-05-19 1,268.75 1,283.50 1,245.25 1,248.00 0.0M
2023-05-18 1,274.00 1,282.25 1,259.50 1,269.50 0.0M
2023-05-17 1,298.50 1,300.25 1,271.25 1,274.75 0.0M
2023-05-16 1,326.50 1,328.75 1,291.00 1,298.25 0.0M
2023-05-15 1,315.50 1,335.25 1,313.00 1,328.25 0.0M
2023-05-12 1,405.25 1,416.75 1,388.50 1,390.00 0.1M
2023-05-11 1,403.00 1,413.50 1,385.25 1,405.50 0.1M
2023-05-10 1,414.50 1,418.25 1,402.50 1,404.00 0.1M
2023-05-09 1,432.25 1,432.50 1,410.50 1,414.25 0.1M
2023-05-08 1,436.50 1,446.75 1,430.00 1,433.75 0.1M
2023-05-05 1,417.00 1,438.75 1,416.00 1,436.50 0.1M
2023-05-04 1,415.25 1,423.50 1,405.00 1,417.75 0.1M
2023-05-03 1,411.00 1,418.75 1,392.25 1,417.50 0.1M
2023-05-02 1,427.00 1,440.00 1,408.00 1,410.75 0.1M
2023-05-01 1,419.25 1,429.25 1,413.00 1,427.50 0.1M
2023-04-28 1,406.50 1,423.50 1,396.50 1,419.25 0.1M
2023-04-27 1,414.75 1,417.25 1,401.75 1,403.75 0.1M
2023-04-26 1,417.75 1,428.25 1,412.00 1,414.75 0.2M
2023-04-25 1,434.50 1,439.75 1,411.25 1,417.50 0.2M
2023-04-24 1,450.25 1,462.25 1,434.00 1,436.00 0.1M
2023-04-21 1,467.75 1,469.50 1,444.25 1,449.00 0.2M
2023-04-20 1,476.50 1,477.00 1,460.75 1,468.50 0.1M
2023-04-19 1,488.75 1,493.25 1,477.50 1,478.75 0.1M
2023-04-18 1,485.00 1,501.00 1,481.50 1,491.00 0.1M
2023-04-17 1,468.00 1,487.25 1,463.75 1,485.50 0.1M
2023-04-14 1,474.00 1,476.75 1,459.50 1,467.25 0.1M
2023-04-13 1,471.75 1,489.25 1,470.00 1,473.25 0.1M
2023-04-12 1,471.25 1,477.50 1,465.00 1,472.25 0.1M
2023-04-11 1,461.75 1,480.00 1,460.25 1,471.25 0.1M
2023-04-10 1,461.00 1,468.75 1,456.25 1,461.75 0.1M
2023-04-07 1,492.50 1,492.50 1,492.50 1,462.50 0.0M
2023-04-06 1,478.50 1,479.75 1,455.75 1,462.50 0.1M
2023-04-05 1,483.25 1,491.00 1,471.00 1,477.75 0.1M
2023-04-04 1,492.00 1,495.00 1,476.00 1,482.75 0.1M
2023-04-03 1,480.00 1,500.50 1,479.75 1,495.00 0.1M
2023-03-31 1,445.75 1,483.00 1,440.25 1,475.50 0.1M
2023-03-30 1,450.00 1,454.00 1,445.00 1,447.00 0.1M
2023-03-29 1,443.00 1,453.75 1,437.00 1,450.75 0.1M
2023-03-28 1,420.00 1,446.75 1,418.25 1,444.50 0.1M
2023-03-27 1,406.00 1,423.50 1,401.25 1,420.75 0.1M
2023-03-24 1,398.50 1,411.00 1,383.75 1,406.25 0.1M
2023-03-23 1,426.00 1,431.00 1,393.75 1,398.50 0.1M
2023-03-22 1,448.50 1,452.50 1,422.50 1,425.00 0.1M
2023-03-21 1,464.75 1,476.25 1,446.75 1,448.50 0.1M
2023-03-20 1,458.00 1,468.25 1,442.75 1,466.75 0.1M
2023-03-17 1,476.75 1,482.50 1,455.75 1,461.25 0.1M
2023-03-16 1,474.00 1,483.75 1,462.50 1,476.00 0.1M
2023-03-15 1,480.75 1,487.50 1,467.00 1,474.50 0.1M
2023-03-14 1,490.00 1,496.75 1,484.00 1,493.75 0.1M
2023-03-13 1,514.75 1,516.50 1,491.00 1,491.25 0.1M
2023-03-10 1,512.25 1,515.50 1,498.00 1,507.00 0.1M
2023-03-09 1,517.50 1,528.75 1,505.50 1,510.75 0.1M
2023-03-08 1,515.00 1,533.75 1,511.00 1,517.75 0.1M
2023-03-07 1,528.00 1,531.00 1,513.25 1,515.50 0.1M
2023-03-06 1,520.00 1,538.50 1,510.75 1,529.00 0.1M
2023-03-03 1,509.25 1,525.00 1,507.25 1,518.75 0.1M
2023-03-02 1,494.50 1,514.75 1,489.50 1,509.25 0.1M
2023-03-01 1,481.50 1,498.25 1,480.25 1,494.25 0.1M
2023-02-28 1,512.50 1,513.25 1,477.75 1,479.00 0.2M
2023-02-27 1,519.75 1,524.75 1,508.25 1,512.75 0.1M
2023-02-24 1,528.00 1,536.25 1,517.00 1,519.25 0.1M
2023-02-23 1,535.00 1,540.00 1,526.25 1,527.25 0.1M
2023-02-22 1,542.00 1,549.75 1,533.00 1,534.75 0.1M
2023-02-21 1,531.25 1,544.50 1,530.00 1,544.00 0.1M
2023-02-17 1,521.00 1,527.00 1,518.75 1,522.25 0.1M
2023-02-16 1,518.50 1,526.00 1,513.75 1,521.25 0.1M
2023-02-15 1,528.75 1,529.25 1,510.25 1,519.50 0.1M
2023-02-14 1,535.25 1,536.50 1,525.50 1,530.00 0.1M
2023-02-13 1,532.75 1,546.25 1,529.25 1,536.00 0.1M
2023-02-10 1,509.00 1,534.00 1,507.50 1,533.50 0.1M
2023-02-09 1,511.75 1,526.00 1,505.25 1,511.75 0.1M
2023-02-08 1,510.50 1,522.00 1,500.25 1,513.75 0.1M
2023-02-07 1,513.75 1,522.00 1,505.00 1,510.25 0.1M
2023-02-06 1,527.00 1,529.00 1,510.50 1,514.50 0.1M
2023-02-03 1,526.00 1,532.00 1,518.25 1,525.50 0.0M
2023-02-02 1,518.50 1,532.25 1,517.75 1,527.75 0.1M
2023-02-01 1,530.00 1,534.75 1,507.00 1,516.50 0.1M
2023-01-31 1,527.50 1,535.00 1,517.50 1,530.25 0.1M
2023-01-30 1,510.50 1,532.00 1,510.50 1,529.50 0.1M
2023-01-27 1,513.00 1,519.00 1,502.00 1,504.50 0.0M
2023-01-26 1,498.75 1,517.25 1,493.75 1,514.75 0.1M
2023-01-25 1,486.00 1,498.00 1,476.00 1,496.50 0.0M
2023-01-24 1,488.50 1,502.25 1,484.25 1,486.50 0.1M
2023-01-23 1,495.75 1,497.75 1,476.50 1,487.25 0.0M
2023-01-20 1,510.50 1,516.25 1,499.50 1,501.75 0.0M
2023-01-19 1,520.00 1,522.50 1,505.00 1,511.50 0.1M
2023-01-18 1,534.75 1,544.75 1,509.25 1,521.50 0.1M
2023-01-17 1,518.75 1,538.25 1,513.50 1,537.50 0.0M
2023-01-13 1,518.00 1,533.00 1,513.25 1,527.75 0.1M
2023-01-12 1,494.00 1,527.00 1,493.25 1,518.50 0.1M
2023-01-11 1,485.00 1,500.00 1,482.00 1,493.00 0.1M
2023-01-10 1,487.75 1,500.75 1,474.00 1,485.00 0.1M
2023-01-09 1,500.00 1,501.75 1,486.75 1,488.50 0.1M
2023-01-06 1,474.25 1,498.25 1,471.50 1,492.50 0.1M
2023-01-05 1,485.75 1,490.00 1,465.00 1,470.75 0.1M
2023-01-04 1,496.50 1,506.50 1,480.75 1,483.50 0.1M
2023-01-03 1,524.25 1,529.00 1,490.00 1,492.25 0.1M