Hard Red Winter Wheat Futures

🏛️ 美国 →
505.50
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
2024-12-31 555.00 561.50 554.50 559.25 0.0M
2024-12-30 555.00 563.25 551.75 555.75 0.0M
2024-12-27 551.50 556.50 545.75 554.50 0.0M
2024-12-26 544.25 554.50 544.25 551.50 0.0M
2024-12-24 550.50 552.50 543.25 543.75 0.0M
2024-12-23 544.50 554.75 544.00 551.00 0.0M
2024-12-20 543.50 549.25 541.00 544.75 0.0M
2024-12-19 549.25 549.50 541.00 543.25 0.0M
2024-12-18 552.00 561.50 547.25 548.75 0.0M
2024-12-17 560.25 561.25 551.00 552.50 0.0M
2024-12-16 557.25 566.00 556.00 559.25 0.0M
2024-12-13 538.75 538.75 538.75 538.75 0.0M
2024-12-12 546.25 546.25 546.25 546.25 0.0M
2024-12-11 559.00 559.50 557.50 550.75 0.0M
2024-12-10 553.00 555.75 553.00 549.25 0.0M
2024-12-09 541.75 542.00 541.75 542.25 0.0M
2024-12-06 535.00 539.00 533.00 537.25 0.0M
2024-12-05 531.50 539.00 531.50 536.00 0.0M
2024-12-04 521.00 528.00 521.00 527.75 0.0M
2024-12-03 525.75 525.75 525.75 524.75 0.0M
2024-12-02 522.25 526.25 519.75 523.75 0.0M
2024-11-29 525.00 527.50 521.50 520.75 0.0M
2024-11-27 549.25 553.50 525.75 526.25 0.0M
2024-11-26 546.75 556.50 545.00 550.50 0.0M
2024-11-25 554.00 556.00 542.25 546.50 0.0M
2024-11-22 555.50 558.50 550.75 554.25 0.0M
2024-11-21 561.75 566.25 554.25 555.50 0.0M
2024-11-20 558.00 566.25 553.50 561.75 0.0M
2024-11-19 555.00 564.50 552.25 558.25 0.0M
2024-11-18 543.75 556.75 541.50 555.25 0.0M
2024-11-15 533.25 544.50 532.25 540.00 0.0M
2024-11-14 540.25 543.75 531.50 533.00 0.0M
2024-11-13 548.25 549.00 536.25 540.75 0.0M
2024-11-12 559.50 561.00 544.25 546.50 0.0M
2024-11-11 564.25 564.25 547.25 559.50 0.0M
2024-11-08 569.75 573.25 560.00 564.25 0.0M
2024-11-07 574.00 577.50 563.50 569.00 0.0M
2024-11-06 575.50 578.25 565.25 574.00 0.0M
2024-11-05 571.00 579.75 569.00 576.75 0.0M
2024-11-04 566.75 573.75 561.75 571.00 0.0M
2024-11-01 570.00 575.25 563.00 566.75 0.0M
2024-10-31 574.75 575.50 563.75 569.25 0.0M
2024-10-30 574.00 583.00 565.75 575.75 0.0M
2024-10-29 561.75 577.75 561.50 574.25 0.0M
2024-10-28 570.00 574.25 560.50 561.50 0.0M
2024-10-25 587.75 593.25 570.25 572.00 0.0M
2024-10-24 585.25 589.75 579.50 587.00 0.0M
2024-10-23 586.50 591.00 577.25 585.50 0.0M
2024-10-22 583.50 589.75 577.25 586.50 0.0M
2024-10-21 582.25 592.00 580.75 582.25 0.0M
2024-10-18 596.00 603.00 580.00 580.75 0.0M
2024-10-17 589.00 597.75 582.25 596.00 0.0M
2024-10-16 584.75 591.00 579.25 588.75 0.0M
2024-10-15 590.25 591.50 581.50 583.00 0.0M
2024-10-14 605.00 605.00 589.00 590.00 0.0M
2024-10-11 611.00 615.75 599.00 604.50 0.0M
2024-10-10 608.50 619.00 608.00 611.00 0.0M
2024-10-09 601.75 614.50 601.75 608.75 0.0M
2024-10-08 603.00 609.25 598.25 603.75 0.0M
2024-10-07 600.00 606.25 592.00 603.25 0.0M
2024-10-04 611.00 611.00 595.00 598.00 0.0M
2024-10-03 618.00 623.50 610.00 611.50 0.0M
2024-10-02 598.00 622.50 595.25 619.25 0.0M
2024-10-01 582.50 603.00 578.00 598.25 0.0M
2024-09-30 576.50 589.50 571.25 583.75 0.0M
2024-09-27 578.00 578.75 570.75 576.75 0.0M
2024-09-26 581.25 590.75 576.75 579.00 0.0M
2024-09-25 571.00 582.75 566.00 581.00 0.0M
2024-09-24 576.75 584.50 568.75 571.00 0.0M
2024-09-23 565.50 581.75 565.25 577.25 0.0M
2024-09-20 564.75 574.00 561.25 564.00 0.0M
2024-09-19 578.50 580.25 564.00 564.50 0.0M
2024-09-18 580.25 588.00 576.00 578.50 0.0M
2024-09-17 580.75 587.00 576.25 580.00 0.0M
2024-09-16 598.75 600.00 577.25 580.50 0.0M
2024-09-13 578.50 578.50 578.50 578.50 0.0M
2024-09-12 578.50 578.50 578.50 578.50 0.0M
2024-09-11 570.00 570.00 570.00 580.75 0.0M
2024-09-10 579.75 579.75 579.75 579.75 0.0M
2024-09-09 578.00 578.00 574.00 574.75 0.0M
2024-09-06 589.75 589.75 562.50 569.75 0.0M
2024-09-05 584.75 587.00 580.00 581.00 0.0M
2024-09-04 567.50 582.75 567.50 585.25 0.0M
2024-09-03 555.50 567.25 554.25 566.50 0.0M
2024-08-30 544.00 555.00 544.00 552.50 0.0M
2024-08-29 545.00 547.00 535.00 545.50 0.0M
2024-08-28 537.25 547.50 533.75 544.75 0.0M
2024-08-27 524.50 544.00 521.75 538.75 0.0M
2024-08-26 522.00 525.50 512.00 525.00 0.0M
2024-08-23 531.00 533.50 519.25 520.00 0.0M
2024-08-22 536.50 540.50 521.25 529.25 0.0M
2024-08-21 545.75 549.75 533.25 536.25 0.0M
2024-08-20 539.75 548.00 538.00 546.00 0.0M
2024-08-19 539.75 545.00 534.50 540.75 0.0M
2024-08-16 536.25 543.00 531.25 539.75 0.0M
2024-08-15 547.25 557.75 535.50 537.00 0.0M
2024-08-14 547.00 552.00 542.00 546.25 0.0M
2024-08-13 551.50 552.00 541.00 547.75 0.0M
2024-08-12 552.75 558.75 540.00 548.25 0.0M
2024-08-09 550.25 565.25 549.75 554.00 0.0M
2024-08-08 555.00 561.75 548.25 551.50 0.0M
2024-08-07 561.00 567.50 552.25 555.50 0.0M
2024-08-06 560.25 566.00 552.00 561.50 0.0M
2024-08-05 559.00 562.50 544.75 560.25 0.0M
2024-08-02 553.75 562.75 550.50 559.75 0.0M
2024-08-01 547.25 557.50 543.00 554.50 0.0M
2024-07-31 548.75 557.75 539.00 549.00 0.0M
2024-07-30 551.75 553.75 535.50 550.25 0.0M
2024-07-29 546.00 555.25 540.75 553.50 0.0M
2024-07-26 561.00 566.25 544.50 545.50 0.0M
2024-07-25 565.50 569.75 555.50 561.50 0.0M
2024-07-24 566.00 575.75 560.00 567.50 0.0M
2024-07-23 571.00 576.75 562.25 566.75 0.0M
2024-07-22 570.25 578.25 567.00 571.75 0.0M
2024-07-19 560.25 579.50 557.00 570.00 0.0M
2024-07-18 560.25 569.25 555.50 562.75 0.0M
2024-07-17 548.50 567.75 547.00 561.00 0.0M
2024-07-16 555.00 560.50 545.75 550.25 0.0M
2024-07-15 569.00 571.75 550.25 555.50 0.0M
2024-07-12 598.00 604.00 598.00 604.00 0.0M
2024-07-11 605.00 605.00 605.00 591.25 0.0M
2024-07-10 573.00 576.25 566.75 573.00 0.0M
2024-07-09 584.75 586.00 581.50 581.00 0.0M
2024-07-08 590.75 591.00 572.00 573.50 0.0M
2024-07-05 593.75 594.25 593.75 595.25 0.0M
2024-07-03 593.00 594.00 587.00 581.50 0.0M
2024-07-02 595.75 598.75 592.00 593.00 0.0M
2024-07-01 587.50 600.75 586.50 602.75 0.0M
2024-06-28 588.75 596.25 578.00 587.50 0.0M
2024-06-27 578.00 600.00 575.00 592.00 0.0M
2024-06-26 576.00 590.00 572.50 580.00 0.0M
2024-06-25 582.25 585.25 573.25 576.00 0.0M
2024-06-24 581.50 585.00 571.75 581.50 0.0M
2024-06-21 593.25 596.25 580.00 581.25 0.0M
2024-06-20 601.00 603.00 585.75 592.00 0.0M
2024-06-18 605.50 608.25 598.75 600.75 0.0M
2024-06-17 626.25 626.50 604.00 605.50 0.0M
2024-06-14 636.00 639.50 625.25 627.50 0.0M
2024-06-13 635.00 641.50 629.00 636.75 0.0M
2024-06-12 653.00 654.00 634.00 637.25 0.0M
2024-06-11 643.25 659.75 639.50 655.00 0.0M
2024-06-10 665.25 665.25 642.25 643.75 0.0M
2024-06-07 677.00 677.25 655.50 665.75 0.0M
2024-06-06 677.75 689.50 672.50 678.00 0.0M
2024-06-05 687.25 693.75 672.75 676.25 0.0M
2024-06-04 699.50 705.25 686.25 687.25 0.0M
2024-06-03 713.00 728.50 697.50 700.00 0.0M
2024-05-31 709.00 723.25 704.00 708.75 0.0M
2024-05-30 719.25 720.50 704.00 709.50 0.0M
2024-05-29 731.50 733.50 715.50 719.75 0.0M
2024-05-28 734.25 746.25 722.25 731.25 0.0M
2024-05-24 714.00 725.25 710.50 721.25 0.0M
2024-05-23 700.75 715.25 690.00 710.75 0.0M
2024-05-22 701.00 719.25 696.50 699.50 0.0M
2024-05-21 696.00 706.50 689.25 701.50 0.0M
2024-05-20 662.00 700.75 662.00 696.75 0.0M
2024-05-17 673.25 685.50 660.25 661.75 0.0M
2024-05-16 674.00 691.50 671.25 673.25 0.0M
2024-05-15 684.00 706.75 674.00 675.00 0.0M
2024-05-14 724.00 724.00 724.00 724.00 0.0M
2024-05-13 724.00 724.00 724.00 724.00 0.0M
2024-05-10 697.25 697.25 697.25 697.25 0.0M
2024-05-09 675.00 675.00 675.00 675.75 0.0M
2024-05-08 675.00 675.00 670.00 658.25 0.0M
2024-05-07 677.00 677.00 670.00 673.75 0.0M
2024-05-06 692.25 702.50 691.75 685.00 0.0M
2024-05-03 675.00 675.00 667.00 660.00 0.0M
2024-05-02 637.00 637.00 637.00 637.00 0.0M
2024-05-01 619.50 628.00 617.00 625.50 0.0M
2024-04-30 651.75 660.50 622.75 622.75 0.0M
2024-04-29 642.75 656.25 640.00 643.75 0.0M
2024-04-26 630.25 655.00 627.50 646.25 0.0M
2024-04-25 622.50 635.25 621.00 632.00 0.0M
2024-04-24 608.00 629.00 606.75 624.25 0.0M
2024-04-23 598.25 611.50 598.25 608.75 0.0M
2024-04-22 580.75 606.75 580.25 597.50 0.0M
2024-04-19 576.25 592.25 574.75 581.50 0.0M
2024-04-18 574.00 583.25 572.25 577.25 0.0M
2024-04-17 586.75 589.25 572.25 572.75 0.0M
2024-04-16 584.75 591.50 578.75 587.50 0.0M
2024-04-15 589.25 590.75 578.25 584.00 0.0M
2024-04-12 584.00 591.25 579.75 589.75 0.0M
2024-04-11 592.75 597.25 581.50 583.25 0.0M
2024-04-10 577.00 596.75 576.25 594.50 0.0M
2024-04-09 585.00 585.00 571.00 577.25 0.0M
2024-04-08 584.00 595.25 579.75 585.25 0.0M
2024-04-05 577.50 591.25 575.00 582.25 0.0M
2024-04-04 580.00 588.50 574.75 577.50 0.0M
2024-04-03 565.25 582.00 560.50 580.50 0.0M
2024-04-02 575.75 580.50 563.00 563.25 0.0M
2024-04-01 585.25 587.75 564.25 575.50 0.0M
2024-03-28 578.25 594.00 575.75 585.25 0.0M
2024-03-27 577.25 580.75 572.25 578.25 0.0M
2024-03-26 589.00 590.75 576.50 577.25 0.0M
2024-03-25 592.75 601.75 584.75 589.50 0.0M
2024-03-22 581.50 592.75 572.50 590.50 0.0M
2024-03-21 581.25 588.00 574.75 581.75 0.0M
2024-03-20 582.00 584.25 567.25 580.50 0.0M
2024-03-19 574.75 587.50 571.50 582.75 0.0M
2024-03-18 568.00 578.75 563.50 573.75 0.0M
2024-03-15 575.50 577.50 561.00 566.25 0.0M
2024-03-14 613.50 613.50 613.50 613.50 0.0M
2024-03-13 618.25 618.25 618.25 613.50 0.0M
2024-03-12 618.50 626.00 618.50 623.25 0.0M
2024-03-11 607.00 607.25 607.00 618.50 0.0M
2024-03-08 594.50 594.50 594.50 608.50 0.0M
2024-03-07 594.75 594.75 594.00 594.75 0.0M
2024-03-06 576.25 576.25 576.25 576.25 0.0M
2024-03-05 591.50 591.50 591.50 591.50 0.0M
2024-03-04 602.50 602.50 602.50 602.50 0.0M
2024-03-01 601.50 602.00 582.00 580.00 0.0M
2024-02-29 602.25 603.00 588.25 602.75 0.0M
2024-02-28 593.25 600.50 580.25 595.50 0.0M
2024-02-27 584.00 597.25 583.50 593.50 0.0M
2024-02-26 569.50 585.50 561.50 583.75 0.0M
2024-02-23 574.25 579.00 565.25 568.75 0.0M
2024-02-22 577.00 594.00 572.75 574.00 0.0M
2024-02-21 585.00 586.25 573.75 577.25 0.0M
2024-02-20 566.75 588.00 565.25 585.75 0.0M
2024-02-16 575.75 576.50 563.00 567.25 0.0M
2024-02-15 587.00 590.00 573.50 575.75 0.0M
2024-02-14 595.00 595.50 579.25 587.75 0.0M
2024-02-13 598.50 599.25 591.25 594.50 0.0M
2024-02-12 601.50 605.75 595.50 598.75 0.0M
2024-02-09 602.25 611.75 594.75 601.50 0.0M
2024-02-08 617.25 619.00 597.25 601.00 0.0M
2024-02-07 617.00 626.00 613.00 618.25 0.0M
2024-02-06 614.00 622.25 611.75 618.50 0.0M
2024-02-05 626.00 626.00 610.75 614.00 0.0M
2024-02-02 620.00 634.50 618.50 625.00 0.0M
2024-02-01 621.75 624.50 613.00 620.75 0.0M
2024-01-31 629.75 630.00 617.00 622.00 0.0M
2024-01-30 617.50 632.75 612.00 630.75 0.0M
2024-01-29 625.50 626.75 607.25 618.25 0.0M
2024-01-26 637.00 641.00 619.25 624.75 0.0M
2024-01-25 624.00 637.75 624.00 637.00 0.0M
2024-01-24 617.00 627.75 616.25 625.75 0.0M
2024-01-23 608.00 624.75 604.50 617.50 0.0M
2024-01-22 609.25 611.50 601.00 607.00 0.0M
2024-01-19 605.00 617.25 604.00 608.00 0.0M
2024-01-18 594.75 607.00 586.75 605.25 0.0M
2024-01-17 602.25 609.00 593.00 594.00 0.0M
2024-01-16 614.00 622.50 600.25 601.50 0.0M
2024-01-12 616.75 622.50 607.00 615.25 0.0M
2024-01-11 624.25 629.25 613.50 616.00 0.0M
2024-01-10 627.00 627.00 618.25 624.50 0.0M
2024-01-09 615.50 633.75 614.00 627.00 0.0M
2024-01-08 628.25 629.75 609.25 615.25 0.0M
2024-01-05 624.75 636.00 623.50 628.00 0.0M
2024-01-04 621.50 627.25 611.50 625.75 0.0M
2024-01-03 630.25 631.75 615.50 621.50 0.0M
2024-01-02 640.50 642.00 626.25 629.00 0.0M