Orange Juice Futures

🏛️ 美国 →
242.65
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
2025-09-26 247.75 255.35 242.05 242.65 0.0M
2025-09-25 249.90 249.90 243.65 243.90 0.0M
2025-09-24 247.20 247.35 244.65 245.60 0.0M
2025-09-23 240.35 249.90 240.35 246.00 0.0M
2025-09-22 240.80 243.60 239.00 239.95 0.0M
2025-09-19 240.90 247.70 238.90 244.20 0.0M
2025-09-18 251.30 253.15 238.80 240.85 0.0M
2025-09-17 264.05 264.65 252.90 253.35 0.0M
2025-09-16 265.75 268.35 260.35 267.30 0.0M
2025-09-15 247.90 259.95 247.90 258.15 0.0M
2025-09-12 239.10 249.70 238.75 245.95 0.0M
2025-09-11 250.40 250.40 239.30 242.40 0.0M
2025-09-10 252.70 255.85 248.05 254.30 0.0M
2025-09-09 243.60 253.10 235.15 249.95 0.0M
2025-09-08 232.20 244.80 232.00 239.40 0.0M
2025-09-05 231.70 239.85 230.25 231.90 0.0M
2025-09-04 241.05 244.45 230.35 232.35 0.0M
2025-09-03 237.10 247.35 235.55 243.50 0.0M
2025-09-02 244.60 247.00 236.60 237.55 0.0M
2025-08-29 243.90 248.20 240.00 244.55 0.0M
2025-08-28 257.95 261.20 245.50 245.50 0.0M
2025-08-27 267.40 267.40 254.00 260.50 0.0M
2025-08-26 260.55 274.25 260.35 269.00 0.0M
2025-08-25 247.20 258.30 240.60 258.30 0.0M
2025-08-22 241.55 248.25 236.45 243.30 0.0M
2025-08-21 241.40 246.75 235.45 238.25 0.0M
2025-08-20 245.05 252.00 241.35 242.90 0.0M
2025-08-19 244.40 248.40 238.05 244.10 0.0M
2025-08-18 245.75 245.75 241.05 241.90 0.0M
2025-08-15 252.10 252.20 236.40 248.75 0.0M
2025-08-14 248.35 253.70 237.85 250.00 0.0M
2025-08-13 254.20 254.35 242.40 245.25 0.0M
2025-08-12 249.95 253.90 246.30 251.20 0.0M
2025-08-11 236.05 248.25 236.05 247.20 0.0M
2025-08-08 225.30 239.00 225.20 235.50 0.0M
2025-08-07 242.60 242.60 221.40 225.40 0.0M
2025-08-06 235.00 238.20 231.90 232.80 0.0M
2025-08-05 235.75 236.90 231.60 234.00 0.0M
2025-08-04 232.30 239.05 231.35 233.75 0.0M
2025-08-01 240.00 244.25 227.15 230.30 0.0M
2025-07-31 247.25 253.70 246.70 246.70 0.0M
2025-07-30 285.85 286.20 270.90 271.70 0.0M
2025-07-29 311.45 311.45 291.50 291.50 0.0M
2025-07-28 301.40 314.55 300.95 311.50 0.0M
2025-07-25 312.40 313.80 304.10 307.80 0.0M
2025-07-24 319.95 325.35 314.95 321.85 0.0M
2025-07-23 314.35 322.00 314.30 320.35 0.0M
2025-07-22 311.90 315.10 309.75 313.85 0.0M
2025-07-21 303.95 312.00 303.95 311.65 0.0M
2025-07-18 305.50 310.45 301.00 302.90 0.0M
2025-07-17 301.85 306.50 298.95 301.00 0.0M
2025-07-16 304.00 307.00 301.05 301.90 0.0M
2025-07-15 308.50 310.80 295.05 305.60 0.0M
2025-07-14 292.05 312.95 292.05 309.05 0.0M
2025-07-11 272.00 288.85 271.65 288.85 0.0M
2025-07-10 259.95 263.85 259.95 263.85 0.0M
2025-07-09 253.00 253.20 241.95 248.85 0.0M
2025-07-08 237.95 254.60 229.05 252.50 0.0M
2025-07-07 221.65 234.65 218.05 234.65 0.0M
2025-07-03 209.30 222.25 208.20 219.65 0.0M
2025-07-02 224.40 224.40 206.60 207.25 0.0M
2025-07-01 225.20 225.20 218.35 221.35 0.0M
2025-06-30 225.60 228.80 223.05 224.60 0.0M
2025-06-27 234.85 235.85 225.60 227.10 0.0M
2025-06-26 241.00 243.50 231.50 234.25 0.0M
2025-06-25 229.10 245.00 229.10 239.45 0.0M
2025-06-24 235.25 237.90 227.20 231.00 0.0M
2025-06-23 236.65 239.35 226.25 236.00 0.0M
2025-06-20 237.30 239.20 229.00 234.85 0.0M
2025-06-18 247.25 255.00 237.60 237.60 0.0M
2025-06-17 266.25 266.25 247.10 252.60 0.0M
2025-06-16 274.45 279.65 259.25 259.25 0.0M
2025-06-13 274.35 282.55 273.15 274.25 0.0M
2025-06-12 271.85 284.15 271.85 273.70 0.0M
2025-06-11 274.90 281.95 271.65 272.95 0.0M
2025-06-10 281.95 281.95 270.95 272.55 0.0M
2025-06-09 281.15 285.10 270.90 276.45 0.0M
2025-06-06 276.65 280.10 269.85 280.05 0.0M
2025-06-05 273.15 282.20 266.05 269.75 0.0M
2025-06-04 284.20 284.20 271.35 272.55 0.0M
2025-06-03 279.25 287.95 276.35 280.35 0.0M
2025-06-02 279.50 279.50 274.10 278.30 0.0M
2025-05-30 270.30 280.45 270.30 278.70 0.0M
2025-05-29 275.85 279.75 266.70 269.55 0.0M
2025-05-28 267.20 271.75 261.75 270.45 0.0M
2025-05-27 271.00 274.75 257.90 270.00 0.0M
2025-05-23 279.75 285.00 265.00 265.80 0.0M
2025-05-22 270.00 281.90 270.00 280.85 0.0M
2025-05-21 259.95 268.95 259.95 266.90 0.0M
2025-05-20 246.00 261.50 243.50 260.00 0.0M
2025-05-19 247.50 259.90 245.60 248.55 0.0M
2025-05-16 268.70 268.75 247.10 247.10 0.0M
2025-05-15 257.30 266.25 257.30 262.10 0.0M
2025-05-14 240.65 255.20 239.50 253.85 0.0M
2025-05-13 231.10 241.75 231.00 240.20 0.0M
2025-05-12 224.40 233.00 216.00 230.35 0.0M
2025-05-09 242.40 245.00 228.75 228.75 0.0M
2025-05-08 255.70 265.20 241.70 243.75 0.0M
2025-05-07 249.00 258.70 244.00 255.75 0.0M
2025-05-06 256.10 262.80 248.00 255.25 0.0M
2025-05-05 254.95 268.00 254.95 263.00 0.0M
2025-05-02 268.35 268.35 250.25 255.10 0.0M
2025-05-01 264.45 275.00 259.20 265.00 0.0M
2025-04-30 265.60 277.65 258.00 267.15 0.0M
2025-04-29 269.10 274.95 244.00 263.60 0.0M
2025-04-28 252.35 267.15 247.25 267.15 0.0M
2025-04-25 253.85 257.45 245.70 252.15 0.0M
2025-04-24 268.95 268.95 254.30 254.30 0.0M
2025-04-23 278.35 278.85 264.65 269.30 0.0M
2025-04-22 272.35 278.90 265.15 276.00 0.0M
2025-04-21 289.90 289.90 274.40 274.40 0.0M
2025-04-17 299.10 300.00 284.60 289.40 0.0M
2025-04-16 293.10 299.95 287.50 299.60 0.0M
2025-04-15 303.10 303.90 284.50 295.10 0.0M
2025-04-14 278.20 298.40 278.20 298.40 0.0M
2025-04-11 260.60 273.40 254.45 273.40 0.0M
2025-04-10 255.00 260.85 241.70 258.40 0.0M
2025-04-09 224.80 253.70 224.80 253.70 0.0M
2025-04-08 208.15 232.20 199.70 228.70 0.0M
2025-04-07 216.75 229.90 208.50 208.50 0.0M
2025-04-04 229.35 229.80 209.00 223.50 0.0M
2025-04-03 237.60 242.50 231.95 231.95 0.0M
2025-04-02 260.00 265.70 241.00 246.95 0.0M
2025-04-01 247.55 255.25 241.85 254.65 0.0M
2025-03-31 234.20 248.75 225.00 240.30 0.0M
2025-03-28 244.00 246.10 230.15 235.65 0.0M
2025-03-27 257.05 257.30 244.40 245.05 0.0M
2025-03-26 264.55 265.15 257.00 258.75 0.0M
2025-03-25 263.90 269.00 256.70 260.35 0.0M
2025-03-24 270.35 270.40 259.70 263.85 0.0M
2025-03-21 262.20 270.00 257.50 268.60 0.0M
2025-03-20 263.15 268.35 253.30 266.40 0.0M
2025-03-19 240.05 263.85 238.95 263.15 0.0M
2025-03-18 251.25 253.50 242.90 242.90 0.0M
2025-03-17 258.95 262.15 256.25 257.90 0.0M
2025-03-14 262.50 262.60 254.80 258.50 0.0M
2025-03-13 272.15 277.75 260.55 262.70 0.0M
2025-03-12 278.35 287.00 272.30 274.45 0.0M
2025-03-11 281.55 281.95 261.30 278.50 0.0M
2025-03-10 299.50 300.80 283.40 283.40 0.0M
2025-03-07 289.50 299.35 289.50 298.40 0.0M
2025-03-06 315.60 316.70 291.15 291.65 0.0M
2025-03-05 303.60 314.50 299.60 309.35 0.0M
2025-03-04 309.55 316.00 293.05 299.60 0.0M
2025-03-03 303.40 320.95 301.80 308.50 0.0M
2025-02-28 297.75 306.40 297.75 301.20 0.0M
2025-02-27 301.25 302.35 286.90 294.80 0.0M
2025-02-26 294.90 309.70 292.95 299.65 0.0M
2025-02-25 308.00 312.20 290.75 294.70 0.0M
2025-02-24 309.80 327.95 308.45 310.25 0.0M
2025-02-21 317.65 322.70 307.45 309.50 0.0M
2025-02-20 328.00 337.30 312.90 318.15 0.0M
2025-02-19 343.45 357.00 326.10 331.80 0.0M
2025-02-18 344.10 358.05 341.10 343.30 0.0M
2025-02-14 352.30 352.30 324.30 338.60 0.0M
2025-02-13 377.60 382.00 354.30 354.30 0.0M
2025-02-12 390.00 400.70 373.60 374.30 0.0M
2025-02-11 400.00 402.65 386.10 389.85 0.0M
2025-02-10 421.10 421.10 401.90 402.80 0.0M
2025-02-07 436.00 438.50 420.00 421.90 0.0M
2025-02-06 440.80 443.05 435.00 435.60 0.0M
2025-02-05 446.30 446.35 439.30 440.30 0.0M
2025-02-04 450.00 452.75 444.70 446.30 0.0M
2025-02-03 465.05 465.05 450.00 451.15 0.0M
2025-01-31 467.20 468.05 459.80 466.15 0.0M
2025-01-30 467.45 470.30 460.30 467.20 0.0M
2025-01-29 460.25 473.15 458.85 464.35 0.0M
2025-01-28 460.80 462.70 454.75 461.10 0.0M
2025-01-27 457.55 467.10 453.75 465.75 0.0M
2025-01-24 477.30 477.50 459.50 461.40 0.0M
2025-01-23 468.05 479.90 464.00 476.90 0.0M
2025-01-22 465.50 468.45 463.65 468.05 0.0M
2025-01-21 470.10 473.50 463.90 466.30 0.0M
2025-01-17 453.20 467.70 452.40 464.75 0.0M
2025-01-16 467.45 469.05 448.25 453.20 0.0M
2025-01-15 467.20 468.50 464.80 467.45 0.0M
2025-01-14 466.30 468.25 460.80 467.15 0.0M
2025-01-13 468.15 468.15 462.80 466.30 0.0M
2025-01-10 491.35 496.45 482.00 483.45 0.0M
2025-01-09 513.45 518.15 494.65 494.70 0.0M
2025-01-08 499.35 519.30 499.30 514.65 0.0M
2025-01-07 506.40 506.40 491.25 499.30 0.0M
2025-01-06 500.80 507.50 499.80 506.80 0.0M
2025-01-03 491.35 499.65 491.30 498.90 0.0M
2025-01-02 492.45 501.90 491.15 492.10 0.0M