玉米期货

🏛️ 美国 →
422.00
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
2024-12-31 452.25 459.00 452.00 458.50 0.2M
2024-12-30 453.75 458.50 449.75 452.25 0.2M
2024-12-27 453.25 455.00 452.25 454.00 0.2M
2024-12-26 448.50 454.25 448.50 453.75 0.2M
2024-12-25 448.50 448.50 448.50 448.50 0.0M
2024-12-24 447.25 448.75 446.75 448.50 0.1M
2024-12-23 446.00 448.25 445.25 447.75 0.1M
2024-12-20 439.75 447.50 439.50 446.25 0.2M
2024-12-19 437.00 441.00 435.75 440.75 0.2M
2024-12-18 443.75 446.50 437.00 437.25 0.2M
2024-12-17 445.00 446.75 441.25 443.50 0.2M
2024-12-16 441.25 445.75 441.25 445.00 0.2M
2024-12-13 434.25 434.25 426.25 430.00 0.0M
2024-12-12 436.50 439.00 431.75 431.75 0.0M
2024-12-11 448.00 451.25 447.75 448.25 0.3M
2024-12-10 441.00 450.00 440.75 449.00 0.3M
2024-12-09 439.25 442.00 437.50 441.75 0.2M
2024-12-06 435.00 440.50 434.50 440.00 0.2M
2024-12-05 429.50 436.00 428.25 435.00 0.2M
2024-12-04 432.00 433.50 429.50 430.00 0.1M
2024-12-03 433.00 436.00 431.00 432.25 0.2M
2024-12-02 433.00 435.00 429.75 432.50 0.2M
2024-11-29 428.00 433.75 427.25 433.00 0.1M
2024-11-27 427.75 431.00 427.50 428.00 0.3M
2024-11-26 432.50 434.00 425.50 428.00 0.3M
2024-11-25 434.75 435.75 431.75 433.00 0.3M
2024-11-22 436.25 439.00 434.50 435.25 0.2M
2024-11-21 439.75 442.25 435.75 436.25 0.2M
2024-11-20 437.25 441.75 435.00 440.00 0.2M
2024-11-19 439.00 441.75 437.00 437.75 0.2M
2024-11-18 434.75 440.00 433.00 439.75 0.1M
2024-11-15 418.75 425.00 417.00 424.00 0.2M
2024-11-14 426.00 428.00 418.25 419.00 0.3M
2024-11-13 428.50 429.75 424.25 426.50 0.2M
2024-11-12 429.75 433.50 426.75 428.50 0.3M
2024-11-11 430.00 432.00 426.50 430.00 0.3M
2024-11-08 427.50 434.75 426.75 431.00 0.3M
2024-11-07 425.75 428.50 422.25 427.50 0.3M
2024-11-06 418.00 426.75 414.25 426.25 0.3M
2024-11-05 416.25 419.75 415.25 418.50 0.2M
2024-11-04 414.00 420.00 413.00 416.50 0.2M
2024-11-01 410.75 415.75 410.50 414.50 0.2M
2024-10-31 411.50 412.75 409.25 410.75 0.2M
2024-10-30 413.25 414.25 411.00 411.50 0.2M
2024-10-29 410.00 414.75 410.00 413.75 0.2M
2024-10-28 413.25 414.75 410.00 410.75 0.3M
2024-10-25 420.50 421.00 414.50 415.25 0.2M
2024-10-24 418.75 424.00 418.25 421.50 0.3M
2024-10-23 416.00 420.00 414.00 419.00 0.2M
2024-10-22 409.00 417.00 408.25 416.50 0.3M
2024-10-21 403.75 411.75 403.00 409.50 0.2M
2024-10-18 406.75 409.50 403.75 404.75 0.2M
2024-10-17 404.50 407.50 399.00 406.75 0.3M
2024-10-16 401.25 406.75 401.00 404.75 0.2M
2024-10-15 408.00 408.00 400.50 401.25 0.3M
2024-10-14 415.00 415.25 407.50 408.25 0.3M
2024-10-11 418.50 422.75 415.25 415.75 0.2M
2024-10-10 421.00 424.00 418.00 418.50 0.2M
2024-10-09 420.25 423.50 420.00 421.00 0.1M
2024-10-08 426.00 428.00 419.25 420.75 0.2M
2024-10-07 424.00 427.00 421.25 426.00 0.2M
2024-10-04 427.50 427.50 423.00 424.75 0.2M
2024-10-03 431.50 433.25 427.50 428.25 0.2M
2024-10-02 428.50 434.25 428.50 432.50 0.2M
2024-10-01 423.50 432.50 421.75 429.00 0.3M
2024-09-30 416.50 427.75 415.50 424.75 0.3M
2024-09-27 413.00 419.75 410.75 418.00 0.2M
2024-09-26 414.75 419.25 412.50 413.25 0.2M
2024-09-25 411.75 415.50 408.50 415.25 0.2M
2024-09-24 413.00 418.25 410.00 411.75 0.2M
2024-09-23 401.50 414.25 401.25 413.50 0.2M
2024-09-20 406.00 407.25 401.50 401.75 0.2M
2024-09-19 412.25 413.00 405.25 405.75 0.2M
2024-09-18 412.00 415.00 411.00 412.75 0.1M
2024-09-17 410.00 413.00 408.50 412.50 0.1M
2024-09-16 413.00 413.00 408.50 410.75 0.2M
2024-09-13 381.25 394.00 381.00 390.75 0.0M
2024-09-12 380.50 387.50 380.50 386.25 0.0M
2024-09-11 379.75 381.25 377.00 380.50 0.0M
2024-09-10 382.75 382.75 380.00 379.50 0.0M
2024-09-09 383.75 385.25 381.00 384.25 0.0M
2024-09-06 410.00 416.00 405.50 406.25 0.2M
2024-09-05 412.75 413.25 406.75 410.75 0.2M
2024-09-04 408.75 413.50 407.50 412.75 0.2M
2024-09-03 400.50 410.00 398.50 409.25 0.2M
2024-08-30 395.00 401.75 394.50 401.00 0.2M
2024-08-29 390.00 396.25 389.25 396.00 0.2M
2024-08-28 392.25 394.00 388.75 390.75 0.3M
2024-08-27 385.75 394.50 385.00 392.75 0.3M
2024-08-26 390.75 391.00 385.00 386.50 0.3M
2024-08-23 393.25 396.25 390.75 391.00 0.2M
2024-08-22 398.50 399.00 393.00 393.50 0.2M
2024-08-21 397.75 400.50 396.50 398.25 0.1M
2024-08-20 400.00 401.00 397.75 398.00 0.2M
2024-08-19 392.00 400.75 391.75 400.25 0.2M
2024-08-16 396.00 397.50 390.00 392.50 0.2M
2024-08-15 400.75 403.75 396.25 397.00 0.2M
2024-08-14 397.00 401.75 395.50 400.75 0.2M
2024-08-13 401.00 403.00 395.25 397.25 0.2M
2024-08-12 394.75 403.00 390.25 401.50 0.3M
2024-08-09 396.75 399.00 393.50 395.00 0.2M
2024-08-08 401.00 403.75 396.25 397.00 0.2M
2024-08-07 404.25 404.75 399.00 400.75 0.2M
2024-08-06 407.00 409.00 402.00 405.25 0.1M
2024-08-05 402.25 407.75 396.00 407.00 0.2M
2024-08-02 399.25 404.75 398.50 403.25 0.2M
2024-08-01 399.75 400.75 395.00 398.50 0.2M
2024-07-31 404.50 406.50 397.75 399.75 0.2M
2024-07-30 412.00 412.75 404.00 405.00 0.1M
2024-07-29 407.50 413.00 405.50 412.25 0.2M
2024-07-26 421.00 421.75 409.25 410.00 0.2M
2024-07-25 417.25 423.50 416.25 420.75 0.2M
2024-07-24 416.50 423.75 414.50 418.00 0.2M
2024-07-23 413.75 422.50 411.75 417.25 0.2M
2024-07-22 405.25 415.50 405.25 415.00 0.2M
2024-07-19 405.00 410.75 404.00 404.75 0.1M
2024-07-18 412.00 413.00 404.25 405.00 0.1M
2024-07-17 408.75 413.25 408.25 411.75 0.1M
2024-07-16 403.25 411.00 403.25 408.75 0.1M
2024-07-15 416.00 416.00 403.25 404.25 0.2M
2024-07-12 400.00 404.75 391.00 402.00 0.2M
2024-07-11 395.25 403.00 394.75 400.25 0.2M
2024-07-10 393.75 398.00 390.75 395.75 0.2M
2024-07-09 393.50 398.75 391.75 394.00 0.2M
2024-07-08 409.50 410.00 391.25 393.25 0.2M
2024-07-05 405.50 412.25 405.00 410.50 0.1M
2024-07-03 407.75 409.75 404.00 405.50 0.1M
2024-07-02 408.00 413.75 405.75 408.00 0.1M
2024-07-01 407.50 410.00 401.00 407.00 0.2M
2024-06-28 422.50 429.00 399.50 407.50 0.3M
2024-06-27 425.50 427.50 422.25 422.50 0.3M
2024-06-26 431.50 436.00 424.25 425.50 0.2M
2024-06-25 439.50 440.50 429.25 431.75 0.2M
2024-06-24 441.00 442.00 430.50 439.50 0.2M
2024-06-21 444.75 447.50 440.25 440.50 0.2M
2024-06-20 453.75 454.50 444.00 444.75 0.1M
2024-06-18 450.25 457.25 449.50 455.75 0.1M
2024-06-17 455.25 456.75 449.25 450.00 0.1M
2024-06-14 458.00 459.50 448.00 450.00 0.2M
2024-06-13 453.50 460.50 453.50 458.50 0.3M
2024-06-12 449.00 455.00 448.50 454.25 0.3M
2024-06-11 450.75 456.25 449.00 449.50 0.3M
2024-06-10 448.75 452.75 447.75 451.75 0.2M
2024-06-07 452.00 454.25 444.25 448.75 0.2M
2024-06-06 439.25 453.25 438.75 452.00 0.3M
2024-06-05 442.50 444.25 438.25 439.25 0.2M
2024-06-04 442.50 448.25 440.00 442.50 0.2M
2024-06-03 445.75 449.00 439.00 443.50 0.3M
2024-05-31 449.00 453.75 445.50 446.25 0.2M
2024-05-30 455.25 457.00 447.50 448.75 0.2M
2024-05-29 462.50 463.00 454.25 455.25 0.2M
2024-05-28 467.00 471.00 460.00 462.50 0.2M
2024-05-24 464.50 466.75 460.75 464.75 0.2M
2024-05-23 461.25 467.25 458.50 464.00 0.2M
2024-05-22 458.50 463.25 458.00 461.25 0.2M
2024-05-21 460.00 461.25 455.00 458.00 0.2M
2024-05-20 452.75 463.50 452.25 460.50 0.2M
2024-05-17 457.25 460.50 451.00 452.50 0.2M
2024-05-16 462.25 465.25 456.00 457.00 0.2M
2024-05-15 467.75 473.25 461.50 462.50 0.2M
2024-05-14 461.00 461.00 453.25 453.75 0.0M
2024-05-13 453.50 461.50 453.50 458.50 0.0M
2024-05-10 443.25 455.50 443.25 455.75 0.0M
2024-05-09 447.25 447.50 441.00 442.75 0.0M
2024-05-08 452.75 452.75 444.25 445.50 0.0M
2024-05-07 457.00 459.50 453.75 453.75 0.0M
2024-05-06 447.00 458.50 444.50 457.00 0.0M
2024-05-03 459.50 468.00 457.25 460.25 0.3M
2024-05-02 450.00 460.50 449.75 459.75 0.2M
2024-05-01 446.75 451.50 443.75 450.75 0.2M
2024-04-30 449.00 450.00 444.50 446.75 0.1M
2024-04-29 450.00 451.25 445.50 449.25 0.2M
2024-04-26 451.75 454.00 449.25 450.00 0.2M
2024-04-25 437.75 442.00 436.00 441.00 0.2M
2024-04-24 452.25 454.25 448.00 448.50 0.2M
2024-04-23 449.50 453.25 448.25 452.50 0.2M
2024-04-22 432.25 441.00 431.00 439.75 0.2M
2024-04-19 436.75 443.50 436.00 443.00 0.2M
2024-04-18 429.50 431.00 426.25 426.75 0.2M
2024-04-17 442.75 444.25 440.75 441.00 0.1M
2024-04-16 431.25 432.25 428.50 431.00 0.1M
2024-04-15 434.50 435.00 430.25 431.50 0.2M
2024-04-12 428.25 437.50 427.00 435.50 0.2M
2024-04-11 434.00 437.50 427.50 428.75 0.3M
2024-04-10 431.00 435.75 430.75 434.25 0.2M
2024-04-09 435.00 435.75 429.75 431.25 0.2M
2024-04-08 433.75 437.50 431.50 435.50 0.2M
2024-04-05 435.00 438.50 432.25 434.25 0.2M
2024-04-04 432.25 436.00 429.75 435.25 0.2M
2024-04-03 428.25 433.00 425.75 431.75 0.2M
2024-04-02 435.75 436.75 424.50 426.50 0.2M
2024-04-01 441.75 442.00 432.25 435.50 0.2M
2024-03-29 442.25 442.25 442.25 442.25 0.0M
2024-03-28 426.75 448.00 426.00 442.00 0.4M
2024-03-27 432.00 432.25 426.25 426.75 0.2M
2024-03-26 437.25 440.75 432.00 432.50 0.2M
2024-03-25 439.00 441.25 437.00 437.75 0.1M
2024-03-22 440.25 441.50 436.00 439.25 0.1M
2024-03-21 439.00 445.75 437.50 440.75 0.2M
2024-03-20 439.00 439.50 435.50 439.00 0.1M
2024-03-19 436.50 440.00 435.00 439.50 0.1M
2024-03-18 437.00 440.50 434.00 436.00 0.1M
2024-03-15 433.75 440.00 431.75 436.75 0.1M
2024-03-14 426.00 426.00 423.00 422.50 0.0M
2024-03-13 430.00 432.50 430.00 426.50 0.0M
2024-03-12 425.00 435.00 424.75 429.00 0.0M
2024-03-11 421.75 428.50 419.75 428.25 0.0M
2024-03-08 424.25 426.50 420.50 426.25 0.0M
2024-03-07 418.25 427.50 418.25 426.00 0.0M
2024-03-06 413.25 416.25 412.00 418.00 0.0M
2024-03-05 417.25 418.00 412.50 413.50 0.0M
2024-03-04 412.00 420.75 412.00 417.50 0.0M
2024-03-01 415.50 418.00 409.25 412.25 0.0M
2024-02-29 429.25 432.00 423.75 429.50 0.1M
2024-02-28 423.75 430.50 421.75 428.50 0.2M
2024-02-27 421.00 426.50 421.00 423.50 0.2M
2024-02-26 399.75 407.75 394.50 407.00 0.2M
2024-02-23 406.00 409.25 398.50 399.75 0.2M
2024-02-22 410.00 415.50 404.25 406.00 0.2M
2024-02-21 418.50 419.50 410.00 411.00 0.2M
2024-02-20 416.25 421.50 414.75 418.75 0.2M
2024-02-16 417.50 421.50 415.00 416.50 0.2M
2024-02-15 424.00 425.00 417.25 417.75 0.2M
2024-02-14 430.75 431.00 422.25 424.25 0.2M
2024-02-13 430.25 434.75 428.75 430.75 0.2M
2024-02-12 430.25 432.75 427.75 430.50 0.2M
2024-02-09 433.00 437.00 428.25 429.00 0.2M
2024-02-08 434.50 437.00 429.75 433.25 0.2M
2024-02-07 438.50 439.25 432.75 434.25 0.2M
2024-02-06 442.75 445.50 438.25 438.75 0.2M
2024-02-05 442.75 445.00 439.50 442.75 0.1M
2024-02-02 446.50 448.75 442.00 442.75 0.1M
2024-02-01 448.00 448.00 443.50 447.25 0.2M
2024-01-31 447.25 448.75 443.25 448.25 0.1M
2024-01-30 439.75 448.25 436.50 447.75 0.2M
2024-01-29 446.25 447.50 437.50 440.25 0.2M
2024-01-26 451.00 451.75 445.50 446.25 0.1M
2024-01-25 451.50 453.25 447.50 451.75 0.2M
2024-01-24 446.50 452.75 446.25 452.25 0.2M
2024-01-23 445.75 450.50 444.00 446.50 0.2M
2024-01-22 445.50 448.00 444.00 445.75 0.1M
2024-01-19 443.50 449.50 443.00 445.50 0.1M
2024-01-18 442.00 445.00 436.75 444.00 0.2M
2024-01-17 443.50 448.25 440.00 442.25 0.2M
2024-01-16 447.75 451.25 442.00 443.50 0.2M
2024-01-12 457.00 460.00 441.00 447.00 0.3M
2024-01-11 459.00 461.50 455.75 457.75 0.2M
2024-01-10 459.00 461.75 454.50 459.50 0.2M
2024-01-09 454.75 460.50 451.75 459.25 0.2M
2024-01-08 461.00 462.50 452.00 455.00 0.2M
2024-01-05 466.50 467.75 460.00 460.75 0.2M
2024-01-04 465.00 469.00 463.50 466.50 0.1M
2024-01-03 464.75 466.00 461.75 465.25 0.1M
2024-01-02 470.50 470.75 462.50 463.75 0.2M