美国小麦期货

🏛️ 美国 →
519.75
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
2023-12-29 631.00 633.50 621.50 628.00 0.0M
2023-12-28 624.25 636.25 621.75 631.50 0.0M
2023-12-27 636.00 637.50 619.25 623.00 0.0M
2023-12-26 615.00 639.75 611.50 636.25 0.0M
2023-12-22 612.50 618.25 610.75 616.25 0.0M
2023-12-21 611.50 617.25 610.25 612.50 0.0M
2023-12-20 622.50 625.25 609.00 610.00 0.0M
2023-12-19 618.25 624.25 611.25 622.75 0.0M
2023-12-18 629.75 632.00 614.75 617.00 0.0M
2023-12-15 616.00 630.00 610.75 629.25 0.1M
2023-12-14 608.00 619.50 606.50 594.00 0.0M
2023-12-13 624.25 626.50 602.50 585.25 0.0M
2023-12-12 609.75 628.75 608.25 607.00 0.0M
2023-12-11 632.00 633.25 607.25 591.25 0.0M
2023-12-08 618.75 619.00 618.00 615.00 0.0M
2023-12-07 622.75 622.75 622.75 626.00 0.0M
2023-12-06 625.75 634.00 621.75 615.75 0.0M
2023-12-05 601.00 619.25 597.75 620.75 0.0M
2023-12-04 583.00 583.00 583.00 595.75 0.0M
2023-12-01 569.25 577.50 569.25 577.00 0.0M
2023-11-30 557.50 570.25 555.50 570.25 0.0M
2023-11-29 544.50 559.00 542.75 556.00 0.0M
2023-11-28 534.00 545.50 528.00 543.75 0.0M
2023-11-27 550.00 552.75 527.50 534.25 0.0M
2023-11-24 555.00 555.75 546.50 548.75 0.0M
2023-11-22 556.00 563.50 554.50 555.75 0.0M
2023-11-21 544.00 557.00 541.75 555.00 0.0M
2023-11-20 550.75 554.00 541.00 543.50 0.0M
2023-11-17 555.75 557.75 547.00 550.75 0.1M
2023-11-16 562.25 562.50 547.00 553.50 0.1M
2023-11-15 572.75 579.25 557.00 560.50 0.1M
2023-11-14 581.00 585.00 570.25 572.00 0.1M
2023-11-13 575.00 582.00 567.25 579.00 0.1M
2023-11-10 581.75 583.00 570.75 575.25 0.1M
2023-11-09 590.00 592.50 573.00 580.75 0.1M
2023-11-08 571.50 598.75 570.25 592.25 0.1M
2023-11-07 574.00 582.25 564.50 570.25 0.1M
2023-11-06 573.00 577.75 566.50 575.75 0.1M
2023-11-03 565.75 574.50 563.75 572.50 0.0M
2023-11-02 562.25 569.50 557.25 565.50 0.1M
2023-11-01 557.50 564.75 554.75 561.75 0.1M
2023-10-31 568.25 568.50 554.50 556.25 0.1M
2023-10-30 576.00 577.00 565.25 566.00 0.1M
2023-10-27 580.25 582.50 571.00 575.50 0.0M
2023-10-26 569.25 580.50 563.25 579.50 0.1M
2023-10-25 580.00 586.25 567.00 568.50 0.1M
2023-10-24 587.75 588.00 572.75 580.50 0.0M
2023-10-23 586.50 595.25 582.00 587.25 0.0M
2023-10-20 594.00 604.50 583.25 586.00 0.1M
2023-10-19 579.75 594.50 576.50 594.00 0.1M
2023-10-18 572.50 584.00 571.25 580.25 0.1M
2023-10-17 577.00 582.25 568.50 570.50 0.1M
2023-10-16 580.00 588.50 575.25 577.25 0.1M
2023-10-13 572.00 586.25 569.50 579.75 0.1M
2023-10-12 557.25 574.50 547.25 571.50 0.1M
2023-10-11 559.00 560.75 551.00 556.00 0.0M
2023-10-10 573.75 574.75 555.50 558.50 0.0M
2023-10-09 573.25 581.50 570.00 572.75 0.0M
2023-10-06 576.00 580.25 566.50 568.25 0.1M
2023-10-05 559.75 580.25 559.00 578.25 0.1M
2023-10-04 567.50 569.75 551.75 560.00 0.1M
2023-10-03 568.25 575.00 562.75 568.50 0.1M
2023-10-02 545.00 567.00 541.25 564.75 0.1M
2023-09-29 579.50 585.50 540.00 541.50 0.1M
2023-09-28 580.50 583.50 575.25 578.75 0.0M
2023-09-27 589.25 594.50 578.50 579.50 0.1M
2023-09-26 589.00 596.75 583.25 589.00 0.0M
2023-09-25 577.00 590.00 573.75 589.00 0.0M
2023-09-22 576.50 582.50 572.75 579.50 0.0M
2023-09-21 589.00 590.25 575.00 575.75 0.1M
2023-09-20 585.25 596.25 581.50 588.75 0.1M
2023-09-19 588.00 592.75 581.00 584.00 0.1M
2023-09-18 604.00 604.25 587.00 591.25 0.1M
2023-09-15 594.25 607.50 591.75 604.25 0.1M
2023-09-14 595.50 597.75 583.50 567.50 0.0M
2023-09-13 562.50 565.50 562.50 569.00 0.0M
2023-09-12 557.25 557.25 548.00 560.25 0.0M
2023-09-11 561.50 561.50 558.00 556.00 0.0M
2023-09-08 600.00 602.75 590.50 567.25 0.0M
2023-09-07 578.25 585.00 578.25 571.50 0.0M
2023-09-06 577.50 587.00 576.50 581.00 0.0M
2023-09-05 569.25 575.00 567.00 572.50 0.0M
2023-09-01 574.00 585.00 571.00 567.50 0.0M
2023-08-31 574.00 582.75 566.00 573.00 0.0M
2023-08-30 572.75 579.50 564.50 576.75 0.0M
2023-08-29 588.00 589.00 568.75 569.75 0.0M
2023-08-28 593.50 599.25 584.00 588.00 0.0M
2023-08-25 604.50 609.75 587.50 593.25 0.0M
2023-08-24 614.75 615.00 598.25 604.00 0.0M
2023-08-23 604.25 617.00 598.25 612.50 0.0M
2023-08-22 599.00 610.75 594.50 601.75 0.0M
2023-08-21 618.00 620.75 595.75 599.25 0.0M
2023-08-18 589.00 615.75 588.50 613.25 0.0M
2023-08-17 599.75 601.25 586.25 589.50 0.0M
2023-08-16 598.75 607.50 591.50 597.75 0.0M
2023-08-15 618.50 619.00 595.75 598.50 0.1M
2023-08-14 632.75 635.00 605.25 616.00 0.1M
2023-08-11 638.00 639.75 624.25 626.75 0.1M
2023-08-10 637.25 644.00 635.00 637.75 0.1M
2023-08-09 655.50 658.25 633.50 635.00 0.1M
2023-08-08 657.50 662.25 643.00 656.25 0.1M
2023-08-07 646.00 663.75 636.00 657.50 0.1M
2023-08-04 627.75 653.75 627.25 633.00 0.1M
2023-08-03 639.25 648.25 626.25 627.00 0.1M
2023-08-02 654.50 684.00 636.00 640.00 0.1M
2023-08-01 670.00 675.00 643.25 652.25 0.1M
2023-07-31 702.50 703.00 660.25 665.75 0.1M
2023-07-28 714.75 720.25 689.00 704.25 0.1M
2023-07-27 723.25 740.00 711.75 712.75 0.1M
2023-07-26 757.00 757.50 709.00 720.00 0.1M
2023-07-25 754.25 777.25 736.50 760.25 0.1M
2023-07-24 702.00 757.50 698.75 757.50 0.1M
2023-07-21 724.75 733.25 693.50 697.50 0.1M
2023-07-20 725.00 750.75 711.25 727.00 0.1M
2023-07-19 669.00 730.75 664.00 727.75 0.1M
2023-07-18 649.25 675.00 642.25 670.75 0.1M
2023-07-17 666.00 689.25 651.00 653.75 0.1M
2023-07-14 639.50 663.25 637.75 641.50 0.0M
2023-07-13 614.25 625.00 614.25 627.50 0.0M
2023-07-12 645.00 645.00 625.00 621.25 0.0M
2023-07-11 645.00 650.00 642.75 649.50 0.0M
2023-07-10 641.75 645.75 637.50 636.25 0.0M
2023-07-07 642.75 646.75 642.75 639.50 0.0M
2023-07-06 654.50 654.75 640.75 647.00 0.0M
2023-07-05 640.00 658.00 635.00 662.00 0.0M
2023-07-03 630.00 642.25 628.25 628.50 0.0M
2023-06-30 654.00 663.75 634.25 636.25 0.0M
2023-06-29 655.50 663.75 650.75 653.00 0.0M
2023-06-28 684.75 692.50 653.25 655.75 0.0M
2023-06-27 724.25 725.75 681.50 685.00 0.0M
2023-06-26 734.25 756.75 719.00 724.25 0.0M
2023-06-23 737.00 737.75 718.75 733.25 0.1M
2023-06-22 730.25 747.00 725.50 739.00 0.0M
2023-06-21 700.50 735.50 699.25 734.50 0.1M
2023-06-20 687.00 700.00 676.25 695.75 0.1M
2023-06-16 659.75 697.00 656.00 688.00 0.1M
2023-06-15 629.00 665.25 628.25 661.50 0.1M
2023-06-14 638.00 639.00 625.00 630.25 0.1M
2023-06-13 634.50 649.25 626.75 636.25 0.1M
2023-06-12 629.75 638.75 622.25 633.75 0.1M
2023-06-09 624.50 632.25 618.50 630.25 0.1M
2023-06-08 616.00 629.00 611.25 626.25 0.1M
2023-06-07 626.50 635.50 613.25 616.75 0.1M
2023-06-06 624.25 648.00 621.25 627.75 0.1M
2023-06-05 621.50 631.50 615.50 624.00 0.1M
2023-06-02 610.25 622.50 602.25 619.00 0.1M
2023-06-01 594.25 617.50 593.00 610.75 0.1M
2023-05-31 591.50 595.00 573.25 594.25 0.1M
2023-05-30 616.75 616.75 588.75 591.00 0.1M
2023-05-26 606.00 618.50 602.50 616.00 0.0M
2023-05-25 607.00 616.50 599.00 604.25 0.1M
2023-05-24 621.00 624.50 602.25 606.25 0.1M
2023-05-23 607.50 624.75 594.25 622.25 0.1M
2023-05-22 607.75 613.75 596.25 606.25 0.1M
2023-05-19 611.00 620.75 602.00 605.00 0.1M
2023-05-18 626.25 626.50 605.50 611.75 0.1M
2023-05-17 646.75 654.25 616.00 625.50 0.1M
2023-05-16 661.75 664.25 640.00 647.50 0.1M
2023-05-15 635.00 663.75 632.50 660.75 0.1M
2023-05-12 628.00 654.00 626.00 624.50 0.0M
2023-05-11 617.50 617.50 617.50 614.25 0.0M
2023-05-10 643.75 647.75 629.75 628.25 0.0M
2023-05-09 628.00 628.00 628.00 630.50 0.0M
2023-05-08 647.50 647.50 641.00 641.00 0.0M
2023-05-05 646.00 663.50 643.75 647.00 0.0M
2023-05-04 624.00 625.25 624.00 631.50 0.0M
2023-05-03 596.00 620.75 596.00 626.25 0.0M
2023-05-02 612.00 612.75 596.50 595.50 0.0M
2023-05-01 620.00 620.00 599.50 603.75 0.0M
2023-04-28 611.75 623.00 610.25 619.75 0.0M
2023-04-27 628.75 630.75 610.50 614.75 0.0M
2023-04-26 639.75 643.00 626.50 627.25 0.0M
2023-04-25 643.50 646.75 628.25 638.75 0.0M
2023-04-24 669.25 669.50 643.25 643.50 0.0M
2023-04-21 667.75 673.25 658.00 661.75 0.0M
2023-04-20 683.00 684.75 666.50 667.75 0.0M
2023-04-19 699.00 699.00 680.75 681.75 0.0M
2023-04-18 693.50 707.00 689.25 698.00 0.0M
2023-04-17 686.25 697.00 674.50 696.50 0.1M
2023-04-14 668.75 685.25 661.25 682.50 0.1M
2023-04-13 680.75 680.75 664.50 667.00 0.1M
2023-04-12 673.00 683.75 673.00 679.50 0.1M
2023-04-11 680.25 686.00 666.25 674.00 0.1M
2023-04-10 684.50 687.50 668.25 678.50 0.1M
2023-04-07 675.50 675.50 675.50 675.50 0.0M
2023-04-06 682.25 685.00 671.25 675.50 0.1M
2023-04-05 693.00 693.25 675.00 682.00 0.1M
2023-04-04 697.00 701.50 688.00 691.50 0.0M
2023-04-03 697.00 710.00 691.50 693.50 0.1M
2023-03-31 692.50 701.25 681.00 692.25 0.1M
2023-03-30 705.25 710.00 690.25 692.25 0.0M
2023-03-29 698.25 724.00 696.50 704.75 0.1M
2023-03-28 698.50 704.75 691.50 699.75 0.1M
2023-03-27 691.00 706.50 680.25 698.00 0.1M
2023-03-24 660.25 700.50 656.25 688.50 0.1M
2023-03-23 663.00 675.50 657.25 662.00 0.1M
2023-03-22 682.50 684.00 654.00 663.50 0.1M
2023-03-21 700.00 705.50 680.25 683.25 0.1M
2023-03-20 708.50 708.50 695.25 700.75 0.1M
2023-03-17 697.25 712.50 697.25 710.50 0.1M
2023-03-16 704.00 704.00 691.50 699.00 0.0M
2023-03-15 697.25 706.00 692.75 702.75 0.1M
2023-03-14 683.00 699.75 677.50 686.50 0.0M
2023-03-13 660.50 660.75 660.50 672.25 0.0M
2023-03-10 662.25 662.25 662.25 666.75 0.0M
2023-03-09 689.00 691.50 664.25 653.50 0.0M
2023-03-08 698.00 699.50 684.25 674.50 0.0M
2023-03-07 696.50 703.50 689.50 684.75 0.0M
2023-03-06 690.75 692.25 684.75 682.50 0.0M
2023-03-03 698.75 698.75 696.75 695.75 0.0M
2023-03-02 702.50 706.50 702.50 701.25 0.0M
2023-03-01 691.25 698.75 691.25 697.00 0.0M
2023-02-28 694.00 699.50 687.00 691.50 0.0M
2023-02-27 708.25 710.00 691.25 696.00 0.0M
2023-02-24 740.50 741.00 703.00 708.25 0.0M
2023-02-23 735.50 745.00 734.25 738.25 0.0M
2023-02-22 751.75 754.00 733.00 736.50 0.0M
2023-02-21 765.75 773.25 749.50 750.50 0.0M
2023-02-20 764.75 764.75 764.75 764.75 0.0M
2023-02-19 764.75 764.75 764.75 764.75 0.0M
2023-02-17 765.00 771.50 759.50 765.50 0.0M
2023-02-16 767.50 771.50 762.25 765.00 0.0M
2023-02-15 786.00 787.25 766.75 769.25 0.1M
2023-02-14 790.00 797.50 783.50 786.00 0.1M
2023-02-13 789.00 796.00 776.00 792.00 0.1M
2023-02-10 755.00 790.00 755.00 786.00 0.1M
2023-02-09 764.75 770.50 754.75 757.25 0.1M
2023-02-08 750.00 766.00 747.75 764.75 0.1M
2023-02-07 750.00 757.00 744.25 749.75 0.1M
2023-02-06 758.00 766.50 745.50 750.25 0.1M
2023-02-03 759.75 776.50 750.75 756.75 0.1M
2023-02-02 757.50 770.75 750.50 761.00 0.1M
2023-02-01 760.75 762.50 744.50 759.75 0.1M
2023-01-31 752.50 766.75 742.00 761.25 0.1M
2023-01-30 753.00 762.50 743.50 752.50 0.0M
2023-01-27 752.25 753.25 744.25 750.00 0.0M
2023-01-26 741.00 758.00 738.00 752.50 0.0M
2023-01-25 735.00 746.50 734.75 741.25 0.0M
2023-01-24 720.50 739.00 719.75 734.50 0.0M
2023-01-23 738.00 740.50 712.50 720.00 0.1M
2023-01-20 735.00 743.00 727.75 741.50 0.0M
2023-01-19 741.75 748.75 733.50 734.50 0.0M
2023-01-18 749.00 760.25 740.25 742.50 0.0M
2023-01-17 742.50 755.75 728.75 751.75 0.0M
2023-01-13 743.50 748.50 737.25 743.75 0.0M
2023-01-12 739.00 747.25 723.00 742.75 0.1M
2023-01-11 730.25 742.25 724.50 740.00 0.0M
2023-01-10 741.25 742.50 720.50 731.00 0.1M
2023-01-09 748.00 758.00 740.25 741.50 0.0M
2023-01-06 748.50 756.75 742.50 743.50 0.0M
2023-01-05 746.00 752.00 736.00 746.75 0.0M
2023-01-04 780.50 780.50 744.25 745.50 0.1M
2023-01-03 786.00 794.50 769.75 775.50 0.1M