美国豆粕期货

🏛️ 美国 →
274.60
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
20:00 283.75 283.75 283.45 283.45 0.0K
20:01 283.40 283.45 283.25 283.25 0.0K
20:02 283.25 283.55 283.25 283.55 0.0K
20:03 283.55 283.95 283.55 283.95 0.0K
20:04 283.95 283.95 283.75 283.75 0.0K
20:05 283.75 283.80 283.65 283.65 0.0K
20:06 283.65 283.70 283.55 283.55 0.0K
20:07 283.60 283.60 283.55 283.55 0.0K
20:08 283.45 283.45 283.35 283.35 0.0K
20:09 283.30 283.35 283.25 283.25 0.0K
20:10 283.35 283.35 283.25 283.25 0.0K
20:12 283.25 283.35 283.25 283.35 0.0K
20:14 283.45 283.45 283.40 283.45 0.0K
20:15 283.40 283.40 283.40 283.40 0.0K
20:16 283.45 283.45 283.40 283.40 0.0K
20:17 283.40 283.45 283.40 283.45 0.0K
20:19 283.50 283.50 283.50 283.50 0.0K
20:20 283.55 283.55 283.45 283.45 0.0K
20:21 283.50 283.50 283.40 283.45 0.0K
20:22 283.45 283.45 283.40 283.40 0.0K
20:23 283.45 283.50 283.45 283.50 0.0K
20:24 283.50 283.50 283.45 283.45 0.0K
20:26 283.50 283.50 283.45 283.50 0.0K
20:28 283.55 283.55 283.55 283.55 0.0K
20:29 283.55 283.55 283.45 283.45 0.0K
20:30 283.45 283.50 283.45 283.45 0.0K
20:31 283.50 283.50 283.50 283.50 0.0K
20:34 283.45 283.50 283.45 283.50 0.0K
20:35 283.45 283.45 283.45 283.45 0.0K
20:38 283.40 283.40 283.40 283.40 0.0K
20:39 283.35 283.35 283.35 283.35 0.0K
20:41 283.40 283.40 283.35 283.40 0.0K
20:42 283.20 283.25 283.15 283.15 0.0K
20:43 283.20 283.20 283.20 283.20 0.0K
20:45 283.15 283.15 283.15 283.15 0.0K
20:48 283.20 283.20 283.20 283.20 0.0K
20:49 283.15 283.20 283.15 283.20 0.0K
20:50 283.20 283.20 283.15 283.15 0.0K
20:51 283.15 283.15 283.15 283.15 0.0K
20:53 283.20 283.20 283.20 283.20 0.0K
20:54 283.15 283.20 283.15 283.15 0.0K
20:55 283.15 283.15 283.15 283.15 0.0K
20:57 283.20 283.25 283.20 283.25 0.0K
20:58 283.25 283.25 283.25 283.25 0.0K
20:59 283.25 283.25 283.25 283.25 0.0K
21:00 283.30 283.45 283.25 283.35 0.0K
21:01 283.35 283.45 283.35 283.35 0.0K
21:02 283.35 283.45 283.35 283.35 0.0K
21:03 283.40 283.40 283.35 283.40 0.0K
21:04 283.35 283.40 283.35 283.35 0.0K
21:06 283.30 283.30 283.25 283.25 0.0K
21:08 283.35 283.35 283.35 283.35 0.0K
21:09 283.40 283.45 283.40 283.45 0.0K
21:12 283.55 283.55 283.55 283.55 0.0K
21:13 283.50 283.60 283.45 283.45 0.0K
21:14 283.50 283.50 283.45 283.50 0.0K
21:15 283.55 283.65 283.55 283.65 0.0K
21:16 283.65 283.65 283.65 283.65 0.0K
21:17 283.70 283.75 283.70 283.75 0.0K
21:19 283.65 283.65 283.65 283.65 0.0K
21:20 283.65 283.70 283.65 283.70 0.0K
21:21 283.70 283.75 283.65 283.75 0.0K
21:22 283.75 283.75 283.75 283.75 0.0K
21:24 283.65 283.65 283.65 283.65 0.0K
21:25 283.75 283.75 283.75 283.75 0.0K
21:26 283.75 283.75 283.75 283.75 0.0K
21:28 283.75 283.75 283.75 283.75 0.0K
21:29 283.75 283.75 283.75 283.75 0.0K
21:30 283.80 283.80 283.75 283.80 0.0K
21:31 283.80 283.85 283.80 283.85 0.0K
21:32 283.80 283.80 283.80 283.80 0.0K
21:35 283.75 283.80 283.75 283.80 0.0K
21:36 283.75 283.85 283.75 283.85 0.0K
21:37 283.80 283.85 283.80 283.85 0.0K
21:38 283.85 283.85 283.75 283.75 0.0K
21:39 283.75 283.75 283.75 283.75 0.0K
21:41 283.65 283.70 283.65 283.65 0.0K
21:42 283.70 283.70 283.65 283.70 0.0K
21:43 283.75 283.75 283.70 283.70 0.0K
21:44 283.75 283.75 283.75 283.75 0.0K
21:45 283.70 283.70 283.70 283.70 0.0K
21:46 283.75 283.75 283.75 283.75 0.0K
21:47 283.70 283.75 283.70 283.70 0.0K
21:48 283.70 283.85 283.70 283.85 0.0K
21:49 283.85 283.85 283.85 283.85 0.0K
21:50 283.75 283.90 283.75 283.90 0.0K
21:51 283.90 283.90 283.85 283.90 0.0K
21:52 283.90 283.90 283.85 283.85 0.0K
21:54 283.90 283.90 283.90 283.90 0.0K
21:55 283.95 283.95 283.90 283.95 0.0K
21:56 283.95 283.95 283.85 283.85 0.0K
21:57 283.80 283.85 283.80 283.85 0.0K
21:59 283.80 283.80 283.80 283.80 0.0K
22:01 283.85 283.85 283.80 283.80 0.0K
22:02 283.75 283.75 283.75 283.75 0.0K
22:08 283.70 283.80 283.65 283.65 0.0K
22:09 283.70 283.70 283.70 283.70 0.0K
22:10 283.70 283.70 283.65 283.65 0.0K
22:11 283.65 283.65 283.60 283.60 0.0K
22:13 283.65 283.65 283.60 283.60 0.0K
22:14 283.65 283.65 283.65 283.65 0.0K
22:15 283.65 283.65 283.65 283.65 0.0K
22:16 283.70 283.70 283.65 283.65 0.0K
22:17 283.65 283.65 283.65 283.65 0.0K
22:23 283.65 283.65 283.65 283.65 0.0K
22:24 283.65 283.65 283.65 283.65 0.0K
22:30 283.75 283.75 283.75 283.75 0.0K
22:33 283.70 283.75 283.70 283.75 0.0K
22:34 283.70 283.75 283.70 283.70 0.0K
22:35 283.70 283.70 283.65 283.65 0.0K
22:36 283.70 283.70 283.70 283.70 0.0K
22:37 283.70 283.70 283.70 283.70 0.0K
22:39 283.60 283.75 283.60 283.75 0.0K
22:47 283.70 283.75 283.60 283.75 0.0K
22:49 283.75 283.75 283.75 283.75 0.0K
22:51 283.75 283.75 283.75 283.75 0.0K
22:52 283.65 283.70 283.65 283.70 0.0K
22:54 283.75 283.75 283.70 283.70 0.0K
22:55 283.70 283.70 283.70 283.70 0.0K
22:56 283.75 283.75 283.75 283.75 0.0K
23:02 283.65 283.65 283.65 283.65 0.0K
23:03 283.70 283.70 283.70 283.70 0.0K
23:04 283.65 283.70 283.65 283.65 0.0K
23:05 283.70 283.70 283.70 283.70 0.0K
23:07 283.75 283.75 283.75 283.75 0.0K
23:09 283.85 283.85 283.85 283.85 0.0K
23:11 283.80 283.80 283.80 283.80 0.0K
23:12 283.80 283.85 283.80 283.85 0.0K
23:13 283.75 283.80 283.75 283.80 0.0K
23:14 283.75 283.75 283.75 283.75 0.0K
23:20 283.70 283.75 283.70 283.75 0.0K
23:21 283.75 283.75 283.65 283.65 0.0K
23:22 283.65 283.65 283.65 283.65 0.0K
23:25 283.70 283.70 283.70 283.70 0.0K
23:26 283.65 283.70 283.65 283.70 0.0K
23:27 283.75 283.75 283.75 283.75 0.0K
23:31 283.70 283.70 283.70 283.70 0.0K
23:32 283.75 283.75 283.75 283.75 0.0K
23:33 283.80 283.80 283.80 283.80 0.0K
23:34 283.75 283.80 283.75 283.75 0.0K
23:35 283.70 283.70 283.70 283.70 0.0K
23:36 283.70 283.75 283.70 283.75 0.0K
23:37 283.75 283.75 283.70 283.70 0.0K
23:38 283.75 283.80 283.65 283.65 0.0K
23:40 283.70 283.75 283.70 283.75 0.0K
23:42 283.70 283.70 283.70 283.70 0.0K
23:43 283.70 283.70 283.70 283.70 0.0K
23:44 283.75 283.75 283.70 283.70 0.0K
23:45 283.70 283.70 283.70 283.70 0.0K
23:48 283.70 283.70 283.70 283.70 0.0K
23:50 283.75 283.75 283.70 283.75 0.0K
23:51 283.65 283.65 283.65 283.65 0.0K
23:52 283.65 283.65 283.65 283.65 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 273.20 275.10 272.80 274.60 0.1M
2025-09-25 276.10 277.60 273.00 273.20 0.1M
2025-09-24 277.20 279.30 275.90 276.10 0.1M
2025-09-23 280.10 280.10 276.40 277.30 0.1M
2025-09-22 284.00 284.50 278.60 280.10 0.1M
2025-09-19 284.70 287.80 283.60 284.00 0.1M
2025-09-18 286.00 286.00 283.30 284.70 0.1M
2025-09-17 286.30 288.60 285.30 285.70 0.1M
2025-09-16 286.10 286.80 284.40 286.10 0.1M
2025-09-15 287.10 288.60 284.80 285.70 0.0M
2025-09-12 286.50 289.00 283.50 287.60 0.0M
2025-09-11 283.50 287.00 282.30 286.10 0.0M
2025-09-10 287.70 287.70 282.90 283.50 0.0M
2025-09-09 282.00 288.60 281.50 287.70 0.0M
2025-09-08 281.60 282.70 278.80 281.90 0.0M
2025-09-05 284.70 286.50 283.40 284.00 0.1M
2025-09-04 282.90 284.10 281.40 283.70 0.1M
2025-09-03 283.80 284.80 282.20 282.50 0.0M
2025-09-02 288.40 289.10 282.20 283.80 0.1M
2025-09-01 289.00 289.00 288.70 288.70 0.0M
2025-08-29 287.80 289.20 286.20 289.00 0.1M
2025-08-28 288.30 289.80 286.40 287.30 0.1M
2025-08-27 293.60 293.70 287.70 288.20 0.1M
2025-08-26 290.90 295.00 288.90 293.30 0.1M
2025-08-25 291.00 294.10 290.00 290.90 0.1M
2025-08-22 294.00 298.20 290.20 291.50 0.1M
2025-08-21 297.50 298.40 291.90 294.20 0.1M
2025-08-20 295.90 299.30 294.30 297.20 0.1M
2025-08-19 292.00 296.90 291.30 295.90 0.1M
2025-08-18 294.40 296.90 291.30 291.80 0.1M
2025-08-15 295.10 297.70 293.60 294.50 0.1M
2025-08-14 290.40 293.00 287.30 287.70 0.0M
2025-08-13 284.00 290.50 283.40 290.20 0.0M
2025-08-12 283.30 290.40 278.80 284.60 0.0M
2025-08-11 279.00 285.40 277.90 283.50 0.0M
2025-08-08 284.90 287.40 284.20 285.20 0.0M
2025-08-07 281.50 286.00 280.40 285.20 0.1M
2025-08-06 284.20 286.30 279.40 281.30 0.1M
2025-08-05 285.00 289.30 283.50 284.90 0.1M
2025-08-04 280.50 285.60 279.10 285.00 0.1M
2025-08-01 276.80 281.00 275.00 280.50 0.1M
2025-07-31 274.50 277.20 272.60 276.00 0.1M
2025-07-30 276.50 277.80 273.40 274.50 0.1M
2025-07-29 279.30 280.10 276.00 276.50 0.1M
2025-07-28 281.00 281.80 279.10 279.30 0.1M
2025-07-25 283.10 284.30 281.20 281.60 0.0M
2025-07-24 285.80 288.50 282.30 283.10 0.1M
2025-07-23 286.90 290.50 285.30 285.60 0.1M
2025-07-22 285.00 288.40 283.40 286.80 0.1M
2025-07-21 288.50 289.70 283.90 284.80 0.0M
2025-07-18 283.50 289.20 283.10 288.80 0.0M
2025-07-17 283.60 284.60 281.20 283.50 0.0M
2025-07-16 280.00 285.10 280.00 283.50 0.1M
2025-07-15 281.60 282.40 278.50 279.50 0.0M
2025-07-14 276.70 279.00 274.60 275.40 0.0M
2025-07-11 285.30 286.60 281.80 283.60 0.0M
2025-07-10 282.90 286.60 281.20 285.30 0.0M
2025-07-09 284.60 286.00 282.70 282.90 0.0M
2025-07-08 287.00 287.00 284.00 284.30 0.0M
2025-07-07 290.00 290.40 285.20 285.90 0.1M
2025-07-03 290.50 295.60 290.50 292.20 0.1M
2025-07-02 288.70 290.90 285.30 290.80 0.0M
2025-07-01 290.00 290.00 285.60 287.60 0.0M
2025-06-30 288.40 291.70 287.20 289.30 0.0M
2025-06-27 275.20 276.50 274.00 275.60 0.0M
2025-06-26 280.00 280.00 275.00 275.20 0.1M
2025-06-25 284.80 285.20 279.60 280.00 0.1M
2025-06-24 287.00 288.70 284.40 284.80 0.0M
2025-06-23 288.70 290.20 285.80 286.90 0.0M
2025-06-20 284.20 285.90 282.70 284.10 0.1M
2025-06-19 285.00 285.40 284.20 284.30 0.0M
2025-06-18 285.10 287.50 283.80 284.90 0.1M
2025-06-17 283.90 285.70 283.10 285.10 0.1M
2025-06-16 291.80 291.90 283.60 283.70 0.1M
2025-06-13 294.70 295.40 291.00 291.90 0.1M
2025-06-12 294.20 297.50 293.10 294.50 0.1M
2025-06-11 295.90 298.00 293.90 294.20 0.1M
2025-06-10 295.60 296.40 294.00 295.90 0.1M
2025-06-09 296.20 297.40 294.20 295.50 0.1M
2025-06-06 296.50 297.80 294.30 295.70 0.1M
2025-06-05 297.10 298.90 294.60 297.10 0.1M
2025-06-04 294.30 298.80 294.20 297.10 0.1M
2025-06-03 294.20 296.00 293.30 294.50 0.1M
2025-06-02 296.10 296.30 293.20 293.90 0.1M
2025-05-30 296.40 298.90 295.60 296.30 0.1M
2025-05-29 295.00 297.00 292.50 296.40 0.1M
2025-05-28 296.30 297.20 293.30 293.70 0.1M
2025-05-27 296.00 298.00 293.50 296.30 0.1M
2025-05-26 296.50 296.50 296.20 296.20 0.1M
2025-05-23 297.00 298.60 294.90 296.20 0.1M
2025-05-22 294.50 299.60 293.70 298.50 0.1M
2025-05-21 292.40 294.40 291.50 294.10 0.1M
2025-05-20 291.20 294.50 290.10 292.60 0.1M
2025-05-19 291.90 292.90 290.30 291.10 0.1M
2025-05-16 296.50 297.80 291.30 291.90 0.1M
2025-05-15 292.40 299.50 292.40 296.40 0.1M
2025-05-14 285.40 285.40 285.40 285.40 0.0M
2025-05-13 285.90 285.90 285.90 285.90 0.0M
2025-05-12 291.50 291.80 289.80 291.10 0.0M
2025-05-09 294.70 297.00 293.40 294.10 0.1M
2025-05-08 295.30 297.40 293.80 294.70 0.0M
2025-05-07 293.50 296.50 293.40 295.00 0.1M
2025-05-06 295.50 296.90 292.60 293.00 0.1M
2025-05-05 296.00 299.00 295.10 295.50 0.0M
2025-05-02 294.30 299.20 294.10 296.90 0.1M
2025-05-01 297.40 297.60 293.80 294.30 0.1M
2025-04-30 298.20 300.00 295.70 298.00 0.1M
2025-04-29 295.90 299.20 294.50 298.20 0.1M
2025-04-28 298.50 298.90 294.20 295.90 0.1M
2025-04-25 297.00 298.90 294.30 298.50 0.1M
2025-04-24 298.70 299.40 296.00 296.70 0.1M
2025-04-23 300.10 302.00 298.40 298.60 0.1M
2025-04-22 300.50 302.40 298.80 299.50 0.1M
2025-04-21 304.00 305.30 300.00 300.30 0.0M
2025-04-17 304.00 306.50 302.10 303.10 0.1M
2025-04-16 301.00 304.50 299.70 304.20 0.1M
2025-04-15 303.40 303.40 298.70 301.00 0.1M
2025-04-14 305.90 305.90 302.00 303.40 0.1M
2025-04-11 297.90 302.00 294.50 299.60 0.1M
2025-04-10 294.50 298.30 293.10 297.90 0.1M
2025-04-09 289.80 297.00 289.50 294.50 0.1M
2025-04-08 288.00 293.80 288.00 291.00 0.1M
2025-04-07 283.10 288.80 283.10 288.40 0.1M
2025-04-04 287.80 290.30 282.10 283.10 0.1M
2025-04-03 287.30 291.40 283.50 288.00 0.1M
2025-04-02 291.80 292.70 287.10 287.20 0.1M
2025-04-01 293.00 294.30 290.90 292.30 0.1M
2025-03-31 293.90 296.90 292.10 292.70 0.1M
2025-03-28 294.10 294.70 289.70 293.50 0.1M
2025-03-27 293.80 295.30 292.10 294.50 0.1M
2025-03-26 295.50 296.70 293.40 293.60 0.1M
2025-03-25 297.30 298.10 294.30 295.10 0.1M
2025-03-24 300.90 300.90 296.80 297.60 0.1M
2025-03-21 297.20 301.00 296.80 300.30 0.1M
2025-03-20 298.90 300.50 296.20 297.10 0.1M
2025-03-19 300.00 301.90 296.80 297.70 0.1M
2025-03-18 304.30 304.70 299.50 299.90 0.1M
2025-03-17 305.90 307.70 303.40 304.30 0.1M
2025-03-14 296.60 298.60 296.60 298.90 0.0M
2025-03-13 293.60 302.00 293.60 300.30 0.0M
2025-03-12 292.40 292.40 292.40 292.40 0.0M
2025-03-11 295.00 295.00 295.00 294.10 0.0M
2025-03-10 296.20 299.00 294.20 294.40 0.0M
2025-03-07 304.80 306.40 301.90 304.40 0.1M
2025-03-06 300.50 307.60 300.50 304.90 0.1M
2025-03-05 295.00 300.40 294.20 299.80 0.1M
2025-03-04 297.00 297.60 291.30 293.50 0.1M
2025-03-03 300.30 302.00 296.90 298.00 0.1M
2025-02-28 300.50 301.60 296.70 300.20 0.1M
2025-02-27 302.50 305.00 299.60 300.20 0.1M
2025-02-26 302.90 305.10 300.70 302.50 0.1M
2025-02-25 301.10 303.60 298.10 303.00 0.1M
2025-02-24 303.50 305.50 300.70 300.90 0.1M
2025-02-21 304.10 305.80 302.10 303.90 0.1M
2025-02-20 303.10 305.80 301.60 304.60 0.1M
2025-02-19 302.10 306.20 300.30 303.10 0.1M
2025-02-18 303.50 306.20 301.50 302.10 0.1M
2025-02-14 292.70 300.50 292.10 295.90 0.1M
2025-02-13 294.00 296.20 291.60 292.70 0.1M
2025-02-12 296.90 298.00 293.40 294.10 0.1M
2025-02-11 300.50 302.90 296.40 296.60 0.1M
2025-02-10 301.00 302.80 299.20 300.50 0.1M
2025-02-07 306.00 307.00 300.50 301.40 0.1M
2025-02-06 308.30 310.50 303.30 306.40 0.1M
2025-02-05 313.80 314.70 306.90 308.30 0.1M
2025-02-04 304.00 314.90 304.00 314.00 0.1M
2025-02-03 298.60 304.20 295.30 303.70 0.1M
2025-01-31 304.00 306.50 299.00 301.10 0.1M
2025-01-30 310.10 310.30 303.70 304.70 0.1M
2025-01-29 302.00 310.80 301.60 309.80 0.1M
2025-01-28 301.00 303.90 298.60 301.60 0.1M
2025-01-27 302.50 303.50 298.90 300.80 0.1M
2025-01-24 309.50 311.10 303.50 304.90 0.1M
2025-01-23 315.70 319.00 313.00 315.30 0.1M
2025-01-22 311.00 318.50 307.50 315.80 0.1M
2025-01-21 299.00 311.40 299.00 311.00 0.1M
2025-01-17 295.50 299.30 294.10 297.20 0.1M
2025-01-16 301.80 302.00 293.50 294.40 0.1M
2025-01-15 305.50 309.30 301.40 302.00 0.1M
2025-01-14 298.40 298.40 298.40 298.40 0.0M
2025-01-13 296.70 298.40 296.70 300.20 0.0M
2025-01-10 298.80 305.00 295.10 298.30 0.1M
2025-01-09 301.00 302.00 298.10 299.30 0.1M
2025-01-08 303.50 303.70 298.30 300.80 0.1M
2025-01-07 307.10 307.30 300.10 303.50 0.1M
2025-01-06 310.00 314.40 306.30 307.30 0.1M
2025-01-03 319.00 320.40 306.20 308.60 0.1M
2025-01-02 317.50 321.60 314.90 319.90 0.1M