Lean Hogs Futures

🏛️ 美国 →
91.05
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
2025-09-26 90.50 91.53 89.73 91.05 0.0M
2025-09-25 88.50 90.20 87.88 88.63 0.0M
2025-09-24 90.50 90.58 88.00 88.13 0.0M
2025-09-23 89.03 90.85 89.03 90.73 0.0M
2025-09-22 87.65 89.10 87.43 88.75 0.0M
2025-09-19 88.00 88.53 87.00 87.63 0.0M
2025-09-18 87.60 88.10 86.53 87.70 0.0M
2025-09-17 88.23 88.55 87.55 87.65 0.0M
2025-09-16 88.98 89.50 87.95 88.23 0.0M
2025-09-15 88.95 89.40 88.58 88.85 0.0M
2025-09-12 89.18 89.58 88.45 88.63 0.0M
2025-09-11 88.20 89.40 88.13 89.25 0.0M
2025-09-10 87.50 88.55 87.50 88.28 0.0M
2025-09-09 88.30 88.50 87.58 87.85 0.0M
2025-09-08 88.45 88.65 87.93 88.15 0.0M
2025-09-05 87.30 88.70 87.20 88.33 0.0M
2025-09-04 87.40 87.88 86.88 87.30 0.0M
2025-09-03 88.15 88.30 86.98 87.13 0.0M
2025-09-02 87.55 88.40 87.43 88.18 0.0M
2025-08-29 86.95 87.75 86.73 87.40 0.0M
2025-08-28 86.25 87.10 86.25 86.98 0.0M
2025-08-27 85.88 87.13 85.83 86.50 0.0M
2025-08-26 84.80 86.03 84.65 85.93 0.0M
2025-08-25 84.60 84.93 84.20 84.75 0.0M
2025-08-22 83.25 84.73 83.10 84.38 0.0M
2025-08-21 83.05 83.58 82.78 83.10 0.0M
2025-08-20 82.53 83.58 81.83 82.98 0.0M
2025-08-19 83.33 83.55 82.60 82.98 0.0M
2025-08-18 83.15 83.95 82.60 83.45 0.0M
2025-08-15 81.65 83.28 81.50 83.03 0.0M
2025-08-14 90.78 90.78 88.53 89.13 0.0M
2025-08-13 91.18 91.90 89.63 90.78 0.0M
2025-08-12 91.85 92.53 90.93 91.60 0.0M
2025-08-11 90.80 91.98 90.60 91.78 0.0M
2025-08-08 90.93 91.25 90.28 90.68 0.0M
2025-08-07 91.85 92.13 90.33 90.93 0.0M
2025-08-06 92.85 93.28 91.28 91.98 0.0M
2025-08-05 90.90 93.00 90.85 92.80 0.0M
2025-08-04 90.33 91.38 90.23 90.90 0.0M
2025-08-01 89.25 90.40 87.93 90.05 0.0M
2025-07-31 89.40 90.23 88.80 89.58 0.0M
2025-07-30 88.55 89.70 88.03 89.20 0.0M
2025-07-29 90.48 90.48 88.33 88.73 0.0M
2025-07-28 91.00 91.00 89.90 90.88 0.0M
2025-07-25 90.93 91.18 89.45 90.60 0.0M
2025-07-24 90.88 91.98 90.08 91.10 0.0M
2025-07-23 90.53 91.05 89.18 90.90 0.0M
2025-07-22 91.08 91.43 90.23 90.50 0.0M
2025-07-21 90.80 91.13 89.40 90.98 0.0M
2025-07-18 91.15 91.25 89.65 90.63 0.0M
2025-07-17 88.95 91.20 88.75 90.60 0.0M
2025-07-16 87.98 89.23 87.78 88.70 0.0M
2025-07-15 103.88 104.23 102.75 103.93 0.0M
2025-07-14 104.85 104.88 102.70 103.23 0.0M
2025-07-11 106.80 107.40 104.55 104.68 0.0M
2025-07-10 107.45 108.15 105.85 106.23 0.0M
2025-07-09 106.53 107.78 106.38 107.23 0.0M
2025-07-08 107.60 107.83 106.45 106.78 0.0M
2025-07-07 105.75 107.73 105.50 107.10 0.0M
2025-07-03 107.43 107.68 105.70 106.10 0.0M
2025-07-02 106.60 108.35 106.23 107.90 0.0M
2025-07-01 107.45 108.03 106.45 106.95 0.0M
2025-06-30 109.28 109.48 107.28 107.50 0.0M
2025-06-27 108.95 110.50 108.25 110.28 0.0M
2025-06-26 111.45 111.48 110.15 110.25 0.0M
2025-06-25 110.75 111.78 110.13 111.23 0.0M
2025-06-24 113.13 113.13 110.75 110.95 0.0M
2025-06-23 112.80 113.35 111.75 113.05 0.0M
2025-06-20 111.88 112.95 111.30 112.45 0.0M
2025-06-18 112.25 113.15 110.83 112.00 0.0M
2025-06-17 112.95 113.38 111.55 111.80 0.0M
2025-06-16 111.00 112.88 110.50 112.68 0.0M
2025-06-13 108.83 109.53 107.73 109.48 0.0M
2025-06-12 108.85 109.63 108.58 108.90 0.0M
2025-06-11 108.50 109.63 108.23 108.85 0.0M
2025-06-10 107.15 108.43 107.00 108.20 0.0M
2025-06-09 107.10 107.65 106.43 107.20 0.0M
2025-06-06 105.13 107.28 104.98 107.10 0.0M
2025-06-05 105.23 105.50 103.93 104.80 0.0M
2025-06-04 104.63 105.85 104.43 105.03 0.0M
2025-06-03 104.90 106.05 104.33 104.58 0.0M
2025-06-02 104.93 105.60 104.60 104.98 0.0M
2025-05-30 103.13 105.35 102.88 104.93 0.0M
2025-05-29 103.40 103.58 102.68 102.98 0.0M
2025-05-28 102.45 103.73 101.93 103.30 0.0M
2025-05-27 101.80 102.60 100.75 102.15 0.0M
2025-05-23 101.40 102.33 100.75 101.55 0.0M
2025-05-22 102.50 103.00 101.80 102.05 0.0M
2025-05-21 103.55 103.98 102.23 102.53 0.0M
2025-05-20 103.93 103.93 102.43 103.55 0.0M
2025-05-19 104.20 104.25 102.78 103.58 0.0M
2025-05-16 104.13 105.18 103.80 104.18 0.0M
2025-05-15 102.00 104.28 101.38 104.13 0.0M
2025-05-14 99.55 99.58 97.93 98.85 0.0M
2025-05-13 97.93 100.00 97.48 99.50 0.0M
2025-05-12 99.03 99.88 97.98 98.30 0.0M
2025-05-09 97.08 97.95 96.90 97.58 0.0M
2025-05-08 97.13 97.95 96.68 97.18 0.0M
2025-05-07 97.48 98.15 96.98 97.33 0.0M
2025-05-06 98.30 98.48 97.05 97.58 0.0M
2025-05-05 99.35 100.30 98.63 99.00 0.0M
2025-05-02 98.18 99.90 97.65 99.35 0.0M
2025-05-01 98.00 98.90 97.43 98.18 0.0M
2025-04-30 98.98 100.23 97.30 98.28 0.0M
2025-04-29 101.00 101.28 99.13 99.45 0.0M
2025-04-28 100.68 101.98 99.58 101.00 0.0M
2025-04-25 100.18 101.35 99.83 101.15 0.0M
2025-04-24 99.05 100.00 98.60 99.93 0.0M
2025-04-23 100.38 101.43 99.58 100.15 0.0M
2025-04-22 98.10 100.68 98.10 100.28 0.0M
2025-04-21 98.40 99.10 97.55 98.05 0.0M
2025-04-17 97.75 98.85 97.28 98.03 0.0M
2025-04-16 95.18 98.13 94.98 97.95 0.0M
2025-04-15 94.73 96.20 94.55 95.18 0.0M
2025-04-14 86.90 88.13 86.90 87.95 0.0M
2025-04-11 85.85 86.95 85.85 86.58 0.0M
2025-04-10 86.13 87.53 85.10 86.50 0.0M
2025-04-09 84.28 86.33 83.45 86.13 0.0M
2025-04-08 84.98 86.05 84.20 84.60 0.0M
2025-04-07 85.00 86.15 82.83 84.08 0.0M
2025-04-04 87.80 87.80 85.00 85.13 0.0M
2025-04-03 88.13 89.63 87.93 88.58 0.0M
2025-04-02 88.93 89.55 88.58 89.13 0.0M
2025-04-01 88.65 90.28 88.10 89.48 0.0M
2025-03-31 87.93 89.03 86.98 88.40 0.0M
2025-03-28 90.25 90.50 88.23 88.48 0.0M
2025-03-27 89.05 89.05 87.63 88.85 0.0M
2025-03-26 89.43 89.90 88.23 89.53 0.0M
2025-03-25 89.15 90.45 88.95 89.05 0.0M
2025-03-24 88.98 88.98 87.63 88.55 0.0M
2025-03-21 88.38 90.53 88.33 89.65 0.0M
2025-03-20 88.70 89.55 88.15 88.60 0.0M
2025-03-19 89.55 89.80 88.15 88.70 0.0M
2025-03-18 91.45 91.45 89.33 90.20 0.0M
2025-03-17 90.50 91.90 90.40 91.45 0.0M
2025-03-14 89.33 89.78 87.90 89.20 0.0M
2025-03-13 90.15 90.15 88.62 88.80 0.0M
2025-03-12 90.08 91.18 89.88 90.45 0.0M
2025-03-11 90.98 91.38 89.95 90.20 0.0M
2025-03-10 90.25 91.47 90.20 91.47 0.0M
2025-03-07 90.05 91.00 89.95 90.60 0.0M
2025-03-06 87.00 90.00 86.55 89.67 0.0M
2025-03-05 86.43 87.78 86.15 87.48 0.0M
2025-03-04 87.33 87.33 84.85 85.48 0.0M
2025-03-03 88.13 88.33 86.93 87.68 0.0M
2025-02-28 89.80 89.88 87.30 87.43 0.0M
2025-02-27 91.45 91.45 88.65 88.75 0.0M
2025-02-26 90.88 92.53 90.73 92.45 0.0M
2025-02-25 91.55 91.60 90.43 90.60 0.0M
2025-02-24 92.28 92.45 91.43 91.50 0.0M
2025-02-21 92.63 92.75 91.73 91.95 0.0M
2025-02-20 93.15 94.05 92.35 92.45 0.0M
2025-02-19 96.35 96.35 93.43 93.63 0.0M
2025-02-18 97.48 98.18 96.85 96.88 0.0M
2025-02-14 94.10 94.33 92.33 92.60 0.0M
2025-02-13 93.95 94.48 92.88 93.10 0.0M
2025-02-12 93.40 94.75 93.33 94.33 0.0M
2025-02-11 91.63 93.03 91.60 92.98 0.0M
2025-02-10 92.15 93.05 90.73 91.63 0.0M
2025-02-07 91.95 92.73 91.20 92.15 0.0M
2025-02-06 91.80 92.20 90.58 91.75 0.0M
2025-02-05 90.13 91.83 89.98 91.55 0.0M
2025-02-04 87.53 89.90 86.43 89.75 0.0M
2025-02-03 89.43 89.58 86.35 86.35 0.0M
2025-01-31 90.43 92.05 89.78 90.35 0.0M
2025-01-30 91.30 92.75 90.90 91.93 0.0M
2025-01-29 90.98 92.50 90.40 91.33 0.0M
2025-01-28 89.93 91.18 89.88 90.90 0.0M
2025-01-27 87.85 90.48 87.50 89.88 0.0M
2025-01-24 87.53 88.45 86.75 88.20 0.0M
2025-01-23 87.15 87.93 86.15 87.20 0.0M
2025-01-22 86.65 87.38 86.00 87.28 0.0M
2025-01-21 89.08 89.53 86.48 86.70 0.0M
2025-01-17 90.40 90.50 88.05 88.33 0.0M
2025-01-16 90.83 91.25 90.05 90.55 0.0M
2025-01-15 90.40 91.38 90.13 91.03 0.0M
2025-01-14 89.50 90.63 89.00 90.50 0.0M
2025-01-13 89.00 90.13 88.45 89.30 0.0M
2025-01-10 87.50 89.00 87.20 88.68 0.0M
2025-01-09 85.73 87.90 85.73 87.35 0.0M
2025-01-08 85.78 86.50 84.50 85.08 0.0M
2025-01-07 85.88 86.30 85.23 85.73 0.0M
2025-01-06 85.73 86.33 84.98 85.88 0.0M
2025-01-03 86.15 86.58 85.08 85.78 0.0M
2025-01-02 85.98 87.18 85.65 86.55 0.0M