ICE MSCI Emerging Markets Emea NTR Futures

🏛️ 美国 →
395.10
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
2025-09-26 393.30 393.30 390.30 395.10 0.0M
2025-09-25 391.00 394.80 390.90 391.10 0.0M
2025-09-24 397.00 398.85 397.00 395.45 0.0M
2025-09-23 399.15 400.40 394.30 399.10 0.0M
2025-09-22 391.60 392.10 391.60 392.95 0.0M
2025-09-19 385.50 385.50 385.50 385.50 0.0M
2025-09-18 383.10 385.40 383.10 384.25 0.0M
2025-09-17 382.25 384.55 382.25 382.50 0.0M
2025-09-16 382.10 382.10 382.10 382.10 0.0M
2025-09-15 380.85 380.85 379.70 381.80 0.0M
2025-09-12 379.20 379.30 378.60 379.45 0.0M
2025-09-11 379.00 379.00 379.00 379.00 0.0M
2025-09-10 377.05 377.10 374.50 376.45 0.0M
2025-09-09 374.90 376.40 374.90 375.05 0.0M
2025-09-08 375.20 375.85 375.00 375.85 0.0M
2025-09-05 374.30 376.75 374.30 374.75 0.0M
2025-09-04 371.70 371.70 371.70 372.55 0.0M
2025-09-03 373.40 373.40 372.30 372.70 0.0M
2025-09-02 372.55 372.55 371.50 372.75 0.0M
2025-09-01 374.20 375.30 374.20 374.10 0.0M
2025-08-29 374.95 374.95 374.95 374.95 0.0M
2025-08-28 375.70 375.75 375.20 375.70 0.0M
2025-08-27 377.00 377.90 376.25 378.20 0.0M
2025-08-26 380.85 380.85 380.60 381.35 0.0M
2025-08-25 383.60 383.60 383.20 381.90 0.0M
2025-08-22 383.35 385.15 381.15 384.45 0.0M
2025-08-21 380.60 380.60 380.60 380.60 0.0M
2025-08-20 379.50 381.00 379.45 381.40 0.0M
2025-08-19 380.75 381.45 380.75 380.25 0.0M
2025-08-18 382.20 382.20 381.70 381.15 0.0M
2025-08-15 382.20 382.20 382.20 382.20 0.0M
2025-08-14 381.60 381.60 381.30 382.30 0.0M
2025-08-13 384.80 384.85 383.80 384.95 0.0M
2025-08-12 383.40 383.40 383.40 383.45 0.0M
2025-08-11 380.95 380.95 380.55 380.00 0.0M
2025-08-08 381.10 381.40 381.10 381.55 0.0M
2025-08-07 380.00 380.90 379.80 380.45 0.0M
2025-08-06 379.30 379.30 378.90 379.40 0.0M
2025-08-05 375.70 375.70 375.70 375.90 0.0M
2025-08-04 374.30 374.30 374.30 374.30 0.0M
2025-08-01 369.10 369.10 365.85 369.00 0.0M
2025-07-31 370.85 370.90 370.85 369.45 0.0M
2025-07-30 372.75 373.50 372.50 371.20 0.0M
2025-07-29 371.60 371.70 371.40 371.75 0.0M
2025-07-28 372.40 372.40 372.30 371.65 0.0M
2025-07-25 374.45 374.45 374.45 375.25 0.0M
2025-07-24 377.20 377.20 376.40 375.65 0.0M
2025-07-23 379.15 379.15 379.15 379.15 0.0M
2025-07-22 373.20 373.20 373.20 374.40 0.0M
2025-07-21 375.40 375.40 375.40 375.20 0.0M
2025-07-18 374.35 374.35 374.35 374.35 0.0M
2025-07-17 370.15 370.95 370.10 371.80 0.0M
2025-07-16 367.05 368.60 367.05 369.20 0.0M
2025-07-15 367.60 367.60 366.45 367.00 0.0M
2025-07-14 368.35 368.70 368.35 368.65 0.0M
2025-07-11 369.00 369.00 369.00 368.35 0.0M
2025-07-10 369.60 369.60 369.60 370.90 0.0M
2025-07-09 370.75 370.75 369.90 371.05 0.0M
2025-07-08 368.45 369.50 368.45 369.10 0.0M
2025-07-07 369.20 369.20 369.20 369.20 0.0M
2025-07-04 369.95 369.95 369.95 369.75 0.0M
2025-07-03 371.50 372.10 371.50 371.60 0.0M
2025-07-02 366.40 366.55 365.50 367.10 0.0M
2025-07-01 365.45 366.70 365.45 366.25 0.0M
2025-06-30 365.45 366.20 365.15 366.00 0.0M
2025-06-27 361.30 361.45 361.15 361.45 0.0M
2025-06-26 361.45 361.45 361.35 361.65 0.0M
2025-06-25 358.35 358.35 357.70 358.85 0.0M
2025-06-24 358.55 359.05 358.55 359.20 0.0M
2025-06-23 347.50 347.55 345.90 350.05 0.0M
2025-06-20 343.10 343.10 343.10 343.10 0.0M
2025-06-19 341.00 341.00 341.00 341.00 0.0M
2025-06-18 341.50 341.50 341.50 341.50 0.0M
2025-06-17 343.15 346.85 342.75 343.25 0.0M
2025-06-16 350.50 350.90 349.90 349.20 0.0M
2025-06-13 345.65 345.70 345.65 344.80 0.0M
2025-06-12 353.80 353.80 352.60 354.10 0.0M
2025-06-11 355.00 355.05 354.60 354.65 0.0M
2025-06-10 355.05 355.10 354.40 355.40 0.0M
2025-06-09 353.00 353.45 353.00 352.90 0.0M
2025-06-06 351.75 351.75 350.30 351.60 0.0M
2025-06-05 352.20 353.60 351.50 351.75 0.0M
2025-06-04 352.30 352.30 351.10 351.10 0.0M
2025-06-03 347.20 349.30 346.80 348.75 0.0M
2025-06-02 348.50 348.55 346.20 349.40 0.0M
2025-05-30 346.80 347.70 346.40 347.35 0.0M
2025-05-29 349.60 350.30 349.60 349.95 0.0M
2025-05-28 350.40 350.90 350.20 350.45 0.0M
2025-05-27 348.75 348.75 347.85 347.75 0.0M
2025-05-26 350.75 350.75 350.75 350.75 0.0M
2025-05-23 349.60 349.75 348.50 349.75 0.0M
2025-05-22 348.50 349.25 348.50 348.80 0.0M
2025-05-21 349.20 349.20 349.10 348.80 0.0M
2025-05-20 350.35 351.50 350.35 352.25 0.0M
2025-05-19 350.20 350.75 350.20 350.85 0.0M
2025-05-16 349.70 351.30 349.70 351.10 0.0M
2025-05-15 349.65 349.65 349.65 349.95 0.0M
2025-05-14 348.25 349.35 347.95 349.10 0.0M
2025-05-13 349.30 349.30 349.30 349.50 0.0M
2025-05-12 347.55 347.60 347.55 347.80 0.0M
2025-05-09 346.20 346.65 346.00 346.65 0.0M
2025-05-08 344.40 345.50 344.25 343.40 0.0M
2025-05-07 343.55 343.65 343.50 343.50 0.0M
2025-05-06 343.90 345.00 342.90 344.90 0.0M
2025-05-05 344.05 345.00 344.05 344.65 0.0M
2025-05-02 346.00 346.70 345.50 346.80 0.0M
2025-05-01 342.80 342.80 342.80 342.05 0.0M
2025-04-30 342.10 343.95 341.95 344.30 0.0M
2025-04-29 344.35 344.95 344.35 344.80 0.0M
2025-04-28 342.80 344.10 342.80 344.85 0.0M
2025-04-25 343.85 343.85 342.50 344.05 0.0M
2025-04-24 343.30 343.30 342.90 343.70 0.0M
2025-04-23 340.25 340.50 338.40 338.25 0.0M
2025-04-22 337.40 338.15 337.40 338.50 0.0M
2025-04-21 335.10 335.10 335.10 334.00 0.0M
2025-04-17 335.25 335.30 335.25 334.75 0.0M
2025-04-16 335.00 335.10 332.50 332.65 0.0M
2025-04-15 334.65 335.05 334.30 333.00 0.0M
2025-04-14 332.65 333.35 331.55 332.95 0.0M
2025-04-11 328.50 328.60 328.50 328.95 0.0M
2025-04-10 324.40 324.40 321.05 322.25 0.0M
2025-04-09 311.00 313.30 309.30 327.40 0.0M
2025-04-08 313.15 315.00 306.10 307.35 0.0M
2025-04-07 309.40 309.40 309.00 308.60 0.0M
2025-04-04 324.20 324.20 311.45 310.75 0.0M
2025-04-03 331.55 331.55 331.15 329.70 0.0M
2025-04-02 338.70 339.55 338.70 339.40 0.0M
2025-04-01 341.20 341.20 340.90 341.35 0.0M
2025-03-31 338.20 340.05 338.20 340.90 0.0M
2025-03-28 342.60 342.70 341.70 339.45 0.0M
2025-03-27 343.10 343.70 343.10 343.00 0.0M
2025-03-26 341.65 342.30 341.65 341.30 0.0M
2025-03-25 339.45 339.95 339.40 339.25 0.0M
2025-03-24 338.05 339.50 338.05 338.20 0.0M
2025-03-21 334.21 334.21 334.21 334.21 0.0M
2025-03-20 336.05 336.05 336.05 336.05 0.0M
2025-03-19 337.60 337.60 336.50 337.90 0.0M
2025-03-18 339.10 339.20 338.90 339.15 0.0M
2025-03-17 340.00 341.70 339.95 341.60 0.0M
2025-03-14 333.60 337.30 333.50 337.60 0.0M
2025-03-13 331.25 332.20 331.25 332.05 0.0M
2025-03-12 331.30 333.40 330.60 332.30 0.0M
2025-03-11 330.95 332.50 330.50 330.90 0.0M
2025-03-10 330.90 331.25 328.80 329.45 0.0M
2025-03-07 333.10 334.60 333.05 334.45 0.0M
2025-03-06 332.80 335.80 332.65 334.10 0.0M
2025-03-05 332.20 333.00 332.00 334.90 0.0M
2025-03-04 326.80 328.50 326.80 329.90 0.0M
2025-03-03 328.80 332.40 328.55 329.40 0.0M
2025-02-28 328.30 328.30 325.65 327.35 0.0M
2025-02-27 330.70 331.90 330.70 328.95 0.0M
2025-02-26 335.40 335.70 335.40 333.55 0.0M
2025-02-25 334.35 334.60 333.05 333.85 0.0M
2025-02-24 332.80 334.50 332.80 332.80 0.0M
2025-02-21 337.20 337.20 336.80 334.55 0.0M
2025-02-20 336.85 337.50 336.40 337.20 0.0M
2025-02-19 333.70 334.30 333.70 335.10 0.0M
2025-02-18 336.50 337.30 336.50 337.25 0.0M
2025-02-17 333.05 334.00 333.05 332.15 0.0M
2025-02-14 335.80 336.90 335.30 335.15 0.0M
2025-02-13 333.20 335.20 333.00 335.20 0.0M
2025-02-12 332.80 332.80 332.05 333.25 0.0M
2025-02-11 332.80 332.80 332.75 332.50 0.0M
2025-02-10 331.85 332.40 331.85 332.00 0.0M
2025-02-07 330.50 331.80 328.75 328.80 0.0M
2025-02-06 328.05 330.10 328.05 329.80 0.0M
2025-02-05 327.30 328.30 327.30 328.45 0.0M
2025-02-04 326.20 326.20 326.20 328.60 0.0M
2025-02-03 323.15 326.55 323.15 325.20 0.0M
2025-01-31 327.30 328.00 327.30 325.85 0.0M
2025-01-30 327.80 328.50 327.80 328.50 0.0M
2025-01-29 325.40 325.90 325.40 326.05 0.0M
2025-01-28 324.20 324.60 324.20 326.00 0.0M
2025-01-27 323.55 324.00 323.20 324.85 0.0M
2025-01-24 325.25 325.40 324.85 325.10 0.0M
2025-01-23 323.10 323.80 323.10 324.35 0.0M
2025-01-22 323.70 323.90 323.70 323.80 0.0M
2025-01-21 321.90 324.10 321.90 323.95 0.0M
2025-01-20 322.50 322.50 322.50 322.95 0.0M
2025-01-17 320.10 320.10 320.10 320.10 0.0M
2025-01-16 317.40 318.30 317.10 317.35 0.0M
2025-01-15 319.00 319.00 319.00 319.00 0.0M
2025-01-14 313.25 313.50 313.10 313.55 0.0M
2025-01-13 310.35 311.30 310.35 312.75 0.0M
2025-01-10 312.25 313.00 311.80 312.30 0.0M
2025-01-09 314.25 314.25 314.20 314.60 0.0M
2025-01-08 315.10 315.10 313.10 313.90 0.0M
2025-01-07 317.20 317.20 315.80 314.05 0.0M
2025-01-06 317.40 317.50 317.25 315.60 0.0M
2025-01-03 314.80 314.95 314.70 315.95 0.0M
2025-01-02 315.00 315.00 313.05 313.45 0.0M