Class III Milk Futures

🏛️ 美国 →
16.79
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 16.68 16.86 16.68 16.79 0.0M
2025-09-25 16.93 17.15 16.70 16.72 0.0M
2025-09-24 17.19 17.32 16.93 17.04 0.0M
2025-09-23 16.70 17.20 16.66 17.10 0.0M
2025-09-22 17.26 17.32 16.77 16.86 0.0M
2025-09-21 17.12 17.26 17.12 17.12 0.0M
2025-09-19 17.56 17.71 17.09 17.18 0.0M
2025-09-18 17.46 17.79 17.28 17.45 0.0M
2025-09-17 16.59 17.40 16.59 17.36 0.0M
2025-09-16 16.44 16.72 16.39 16.65 0.0M
2025-09-15 16.31 16.61 16.26 16.48 0.0M
2025-09-12 16.30 16.46 16.22 16.32 0.0M
2025-09-11 16.59 16.70 16.30 16.32 0.0M
2025-09-10 16.90 16.98 16.55 16.56 0.0M
2025-09-09 16.91 17.02 16.82 16.92 0.0M
2025-09-08 16.85 16.96 16.73 16.87 0.0M
2025-09-05 17.00 17.16 16.83 16.89 0.0M
2025-09-04 17.33 17.41 17.00 17.03 0.0M
2025-09-03 17.95 17.95 17.77 17.80 0.0M
2025-09-02 18.10 18.16 17.87 17.93 0.0M
2025-09-01 18.07 18.08 18.07 18.07 0.0M
2025-08-29 18.12 18.18 18.07 18.11 0.0M
2025-08-28 18.14 18.25 17.95 18.15 0.0M
2025-08-27 18.58 18.67 18.14 18.21 0.0M
2025-08-26 18.39 18.74 18.37 18.63 0.0M
2025-08-25 18.22 18.53 18.16 18.43 0.0M
2025-08-22 18.23 18.49 18.08 18.27 0.0M
2025-08-21 18.60 18.76 18.17 18.39 0.0M
2025-08-20 18.81 18.95 18.63 18.75 0.0M
2025-08-19 18.72 18.92 18.72 18.88 0.0M
2025-08-18 18.40 18.92 18.40 18.76 0.0M
2025-08-15 18.18 18.42 18.05 18.34 0.0M
2025-08-14 18.66 18.69 17.93 18.14 0.0M
2025-08-13 18.83 18.85 18.60 18.68 0.0M
2025-08-12 18.92 19.20 18.69 18.95 0.0M
2025-08-11 18.50 18.95 18.48 18.87 0.0M
2025-08-08 18.80 18.89 18.45 18.62 0.0M
2025-08-07 18.41 18.79 18.39 18.74 0.0M
2025-08-06 18.57 18.58 18.15 18.43 0.0M
2025-08-05 18.12 18.60 18.12 18.37 0.0M
2025-08-04 17.71 18.17 17.62 18.11 0.0M
2025-08-01 17.55 17.84 17.51 17.74 0.0M
2025-07-31 17.31 17.64 17.23 17.60 0.0M
2025-07-30 17.40 17.47 17.31 17.33 0.0M
2025-07-29 17.40 17.43 17.07 17.15 0.0M
2025-07-28 17.28 17.53 17.15 17.36 0.0M
2025-07-25 17.22 17.39 17.03 17.23 0.0M
2025-07-24 17.11 17.32 17.07 17.26 0.0M
2025-07-23 17.14 17.30 17.07 17.10 0.0M
2025-07-22 17.63 17.78 17.16 17.57 0.0M
2025-07-21 17.77 18.06 17.57 17.63 0.0M
2025-07-18 17.82 17.97 17.60 17.77 0.0M
2025-07-17 17.52 17.80 17.49 17.72 0.0M
2025-07-16 17.26 17.60 17.18 17.46 0.0M
2025-07-15 17.43 17.43 17.18 17.22 0.0M
2025-07-14 17.78 17.78 17.35 17.43 0.0M
2025-07-11 17.93 17.93 17.63 17.76 0.0M
2025-07-10 18.03 18.31 17.83 17.86 0.0M
2025-07-09 17.95 18.07 17.84 17.92 0.0M
2025-07-08 18.16 18.18 17.81 17.91 0.0M
2025-07-07 18.40 18.47 18.11 18.14 0.0M
2025-07-03 18.32 18.45 18.32 18.40 0.0M
2025-07-02 18.41 18.43 18.05 18.24 0.0M
2025-07-01 17.76 17.81 17.44 17.55 0.0M
2025-06-30 17.63 17.79 17.55 17.77 0.0M
2025-06-27 17.05 17.60 17.05 17.56 0.0M
2025-06-26 17.12 17.14 16.94 17.09 0.0M
2025-06-25 16.96 17.21 16.94 17.00 0.0M
2025-06-24 17.28 17.36 16.95 16.96 0.0M
2025-06-23 17.51 17.53 17.23 17.26 0.0M
2025-06-20 17.65 17.71 17.50 17.51 0.0M
2025-06-19 17.60 17.64 17.60 17.60 0.0M
2025-06-18 17.99 18.07 17.65 17.68 0.0M
2025-06-17 17.96 18.27 17.95 17.96 0.0M
2025-06-16 18.11 18.16 17.94 17.96 0.0M
2025-06-13 18.19 18.45 18.10 18.13 0.0M
2025-06-12 18.19 18.30 18.05 18.20 0.0M
2025-06-11 18.48 18.49 18.11 18.25 0.0M
2025-06-10 18.89 18.89 18.47 18.52 0.0M
2025-06-09 18.76 19.06 18.67 18.82 0.0M
2025-06-06 18.69 18.93 18.61 18.84 0.0M
2025-06-05 18.79 18.79 18.52 18.64 0.0M
2025-06-04 19.15 19.15 18.81 18.89 0.0M
2025-06-03 19.06 19.11 18.63 18.70 0.0M
2025-06-02 19.17 19.36 19.04 19.10 0.0M
2025-05-30 19.13 19.25 19.07 19.17 0.0M
2025-05-29 19.37 19.40 19.14 19.16 0.0M
2025-05-28 19.60 19.65 19.28 19.35 0.0M
2025-05-27 19.40 19.76 19.35 19.61 0.0M
2025-05-26 19.40 19.39 19.39 19.39 0.0M
2025-05-23 19.87 19.99 19.30 19.34 0.0M
2025-05-22 19.49 19.95 19.45 19.83 0.0M
2025-05-21 19.00 19.70 18.96 19.63 0.0M
2025-05-20 18.96 19.09 18.57 18.95 0.0M
2025-05-19 19.28 19.47 18.82 19.02 0.0M
2025-05-16 19.46 19.80 19.05 19.23 0.0M
2025-05-15 18.73 19.46 18.73 19.38 0.0M
2025-05-14 18.80 18.85 18.64 18.79 0.0M
2025-05-13 18.63 18.79 18.56 18.78 0.0M
2025-05-12 18.45 18.84 18.20 18.66 0.0M
2025-05-09 18.72 18.72 18.31 18.31 0.0M
2025-05-08 18.84 18.90 18.59 18.75 0.0M
2025-05-07 18.63 19.03 18.63 19.02 0.0M
2025-05-06 18.40 18.64 18.29 18.60 0.0M
2025-05-05 17.82 18.39 17.58 18.34 0.0M
2025-05-02 17.79 18.04 17.76 17.86 0.0M
2025-05-01 17.54 17.84 17.54 17.74 0.0M
2025-04-30 17.27 17.54 17.23 17.37 0.0M
2025-04-29 18.29 18.48 18.20 18.34 0.0M
2025-04-28 18.22 18.35 18.19 18.30 0.0M
2025-04-25 18.27 18.49 18.18 18.27 0.0M
2025-04-24 18.54 18.69 18.20 18.32 0.0M
2025-04-23 18.38 18.80 18.38 18.65 0.0M
2025-04-22 18.05 18.42 17.94 18.37 0.0M
2025-04-21 18.26 18.68 17.93 18.16 0.0M
2025-04-17 17.85 18.34 17.85 18.30 0.0M
2025-04-16 18.01 18.17 17.81 17.91 0.0M
2025-04-15 17.69 18.25 17.65 18.08 0.0M
2025-04-14 17.27 17.77 17.16 17.64 0.0M
2025-04-11 17.46 17.46 17.00 17.27 0.0M
2025-04-10 17.42 17.65 17.26 17.45 0.0M
2025-04-09 17.10 17.44 16.86 17.39 0.0M
2025-04-08 16.93 17.31 16.78 16.92 0.0M
2025-04-07 16.72 17.00 16.57 16.78 0.0M
2025-04-04 16.85 16.89 16.63 16.72 0.0M
2025-04-03 17.15 17.15 16.83 16.84 0.0M
2025-04-02 17.36 17.37 17.11 17.26 0.0M
2025-04-01 17.16 17.19 17.06 17.11 0.0M
2025-03-31 17.12 17.20 17.07 17.11 0.0M
2025-03-28 17.21 17.25 16.97 17.17 0.0M
2025-03-27 17.10 17.25 17.07 17.18 0.0M
2025-03-26 17.17 17.23 17.00 17.08 0.0M
2025-03-25 17.11 17.28 17.00 17.18 0.0M
2025-03-24 16.88 17.10 16.80 17.05 0.0M
2025-03-21 17.04 17.05 16.76 16.88 0.0M
2025-03-20 17.18 17.29 16.86 16.93 0.0M
2025-03-19 17.03 17.22 16.94 17.06 0.0M
2025-03-18 17.18 17.26 16.93 16.96 0.0M
2025-03-17 17.56 17.56 17.15 17.16 0.0M
2025-03-14 18.09 18.18 17.46 17.56 0.0M
2025-03-13 18.06 18.22 17.91 18.10 0.0M
2025-03-12 17.55 18.05 17.55 17.82 0.0M
2025-03-11 17.23 17.62 17.18 17.44 0.0M
2025-03-10 17.19 17.23 17.01 17.16 0.0M
2025-03-07 17.27 17.39 17.13 17.20 0.0M
2025-03-06 17.45 17.48 17.10 17.20 0.0M
2025-03-05 17.84 17.99 17.32 17.34 0.0M
2025-03-04 18.42 18.44 18.12 18.12 0.0M
2025-03-03 18.67 18.77 18.43 18.54 0.0M
2025-02-28 18.92 19.08 18.66 18.69 0.0M
2025-02-27 19.00 19.12 18.82 19.00 0.0M
2025-02-26 18.63 18.95 18.57 18.82 0.0M
2025-02-25 18.94 18.95 18.67 18.70 0.0M
2025-02-24 19.00 19.22 18.96 19.01 0.0M
2025-02-21 19.16 19.22 19.01 19.06 0.0M
2025-02-20 19.12 19.33 19.03 19.20 0.0M
2025-02-19 19.54 19.58 19.06 19.08 0.0M
2025-02-18 19.74 19.74 19.46 19.60 0.0M
2025-02-14 19.75 19.84 19.52 19.70 0.0M
2025-02-13 19.86 19.94 19.74 19.79 0.0M
2025-02-12 19.80 19.90 19.55 19.78 0.0M
2025-02-11 19.69 20.00 19.60 19.85 0.0M
2025-02-10 19.35 19.98 19.24 19.69 0.0M
2025-02-07 19.99 19.99 19.36 19.44 0.0M
2025-02-06 20.10 20.23 19.87 20.06 0.0M
2025-02-05 19.97 20.16 19.77 20.01 0.0M
2025-02-04 20.09 20.37 19.96 20.28 0.0M
2025-02-03 19.86 20.30 19.63 20.06 0.0M
2025-01-31 20.02 20.24 19.80 19.90 0.0M
2025-01-30 20.31 20.62 19.88 20.42 0.0M
2025-01-29 20.35 20.48 20.18 20.34 0.0M
2025-01-28 19.89 20.43 19.87 20.39 0.0M
2025-01-27 19.37 19.97 19.33 19.95 0.0M
2025-01-24 19.17 19.50 19.17 19.30 0.0M
2025-01-23 19.00 19.51 18.96 19.15 0.0M
2025-01-22 19.40 19.40 18.95 18.97 0.0M
2025-01-21 20.19 20.21 19.43 19.43 0.0M
2025-01-17 20.03 20.22 20.02 20.18 0.0M
2025-01-16 19.98 20.28 19.93 20.06 0.0M
2025-01-15 19.88 20.03 19.80 19.92 0.0M
2025-01-14 20.60 20.60 19.85 19.85 0.0M
2025-01-13 20.27 20.75 19.87 20.60 0.0M
2025-01-10 20.90 20.98 20.20 20.27 0.0M
2025-01-09 20.95 21.10 20.80 20.92 0.0M
2025-01-08 20.83 20.96 20.76 20.86 0.0M
2025-01-07 21.08 21.20 20.66 20.90 0.0M
2025-01-06 20.57 21.14 20.55 21.12 0.0M
2025-01-03 20.48 20.63 20.40 20.57 0.0M
2025-01-02 20.35 20.69 20.22 20.48 0.0M