ICE Mini MSCI USA Small Cap Futures

🏛️ 美国 →
1,148.10
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 1,148.10 1,148.10 1,148.10 1,148.10 0.0M
2025-09-25 1,135.80 1,135.80 1,135.80 1,135.80 0.0M
2025-09-24 1,146.40 1,146.40 1,146.40 1,146.40 0.0M
2025-09-23 1,156.60 1,156.60 1,156.60 1,156.60 0.0M
2025-09-22 1,159.30 1,159.30 1,159.30 1,159.30 0.0M
2025-09-19 1,149.04 1,149.04 1,149.04 1,149.04 0.0M
2025-09-18 1,157.60 1,157.60 1,157.60 1,157.60 0.0M
2025-09-17 1,137.40 1,137.40 1,137.40 1,137.40 0.0M
2025-09-16 1,137.50 1,137.50 1,137.50 1,137.50 0.0M
2025-09-15 1,138.50 1,138.50 1,138.50 1,138.50 0.0M
2025-09-12 1,138.70 1,138.70 1,138.70 1,138.70 0.0M
2025-09-11 1,148.00 1,148.00 1,148.00 1,148.00 0.0M
2025-09-10 1,128.90 1,128.90 1,128.90 1,128.90 0.0M
2025-09-09 1,131.00 1,131.00 1,131.00 1,131.00 0.0M
2025-09-08 1,137.30 1,137.30 1,137.30 1,137.30 0.0M
2025-09-05 1,135.80 1,135.80 1,135.80 1,135.80 0.0M
2025-09-04 1,128.80 1,128.80 1,128.80 1,128.80 0.0M
2025-09-03 1,116.00 1,116.00 1,116.00 1,116.00 0.0M
2025-09-02 1,117.90 1,117.90 1,117.90 1,117.90 0.0M
2025-09-01 1,123.10 1,123.10 1,123.10 1,123.10 0.0M
2025-08-29 1,121.30 1,121.30 1,121.30 1,121.30 0.0M
2025-08-28 1,130.20 1,130.20 1,130.20 1,130.20 0.0M
2025-08-27 1,131.10 1,131.10 1,131.10 1,131.10 0.0M
2025-08-26 1,122.00 1,122.00 1,122.00 1,122.00 0.0M
2025-08-25 1,115.90 1,115.90 1,115.90 1,115.90 0.0M
2025-08-22 1,124.10 1,124.10 1,124.10 1,124.10 0.0M
2025-08-21 1,088.80 1,088.80 1,088.80 1,088.80 0.0M
2025-08-20 1,088.80 1,088.80 1,088.80 1,088.80 0.0M
2025-08-19 1,091.90 1,091.90 1,091.90 1,091.90 0.0M
2025-08-18 1,097.10 1,097.10 1,097.10 1,097.10 0.0M
2025-08-15 1,093.20 1,093.20 1,093.20 1,093.20 0.0M
2025-08-14 1,098.90 1,098.90 1,098.90 1,098.90 0.0M
2025-08-13 1,112.60 1,112.60 1,112.60 1,112.60 0.0M
2025-08-12 1,091.70 1,091.70 1,091.70 1,091.70 0.0M
2025-08-11 1,063.60 1,063.60 1,063.60 1,063.60 0.0M
2025-08-08 1,066.40 1,066.40 1,066.40 1,066.40 0.0M
2025-08-07 1,065.90 1,065.90 1,065.90 1,065.90 0.0M
2025-08-06 1,068.70 1,068.70 1,068.70 1,068.70 0.0M
2025-08-05 1,071.50 1,071.50 1,071.50 1,071.50 0.0M
2025-08-04 1,070.80 1,070.80 1,070.80 1,070.80 0.0M
2025-08-01 1,052.20 1,052.20 1,052.20 1,052.20 0.0M
2025-07-31 1,070.90 1,070.90 1,070.90 1,070.90 0.0M
2025-07-30 1,081.80 1,081.80 1,081.80 1,081.80 0.0M
2025-07-29 1,085.90 1,085.90 1,085.90 1,085.90 0.0M
2025-07-28 1,092.00 1,092.00 1,092.00 1,092.00 0.0M
2025-07-25 1,093.70 1,093.70 1,093.70 1,093.70 0.0M
2025-07-24 1,088.90 1,088.90 1,088.90 1,088.90 0.0M
2025-07-23 1,098.70 1,098.70 1,098.70 1,098.70 0.0M
2025-07-22 1,086.80 1,086.80 1,086.80 1,086.80 0.0M
2025-07-21 1,075.20 1,075.20 1,075.20 1,075.20 0.0M
2025-07-18 1,081.50 1,081.50 1,081.50 1,081.50 0.0M
2025-07-17 1,084.50 1,084.50 1,084.50 1,084.50 0.0M
2025-07-16 1,071.60 1,071.60 1,071.60 1,071.60 0.0M
2025-07-15 1,063.50 1,063.50 1,063.50 1,063.50 0.0M
2025-07-14 1,083.00 1,083.00 1,083.00 1,083.00 0.0M
2025-07-11 1,078.10 1,078.10 1,078.10 1,078.10 0.0M
2025-07-10 1,089.70 1,089.70 1,089.70 1,089.70 0.0M
2025-07-09 1,083.90 1,083.90 1,083.90 1,083.90 0.0M
2025-07-08 1,076.20 1,076.20 1,076.20 1,076.20 0.0M
2025-07-07 1,070.60 1,070.60 1,070.60 1,070.60 0.0M
2025-07-04 1,084.30 1,084.30 1,084.30 1,084.30 0.0M
2025-07-03 1,084.40 1,084.40 1,084.40 1,084.40 0.0M
2025-07-02 1,075.90 1,075.90 1,075.90 1,075.90 0.0M
2025-07-01 1,063.60 1,063.60 1,063.60 1,063.60 0.0M
2025-06-30 1,053.80 1,053.80 1,053.80 1,053.80 0.0M
2025-06-27 1,052.90 1,052.90 1,052.90 1,052.90 0.0M
2025-06-26 1,051.50 1,051.50 1,051.50 1,051.50 0.0M
2025-06-25 1,036.10 1,036.10 1,036.10 1,036.10 0.0M
2025-06-24 1,046.20 1,046.20 1,046.20 1,046.20 0.0M
2025-06-23 1,033.80 1,033.80 1,033.80 1,033.80 0.0M
2025-06-20 1,016.18 1,016.18 1,016.18 1,016.18 0.0M
2025-06-19 1,016.40 1,016.40 1,016.40 1,016.40 0.0M
2025-06-18 1,016.50 1,016.50 1,016.50 1,016.50 0.0M
2025-06-17 1,011.50 1,011.50 1,011.50 1,011.50 0.0M
2025-06-16 1,022.10 1,022.10 1,022.10 1,022.10 0.0M
2025-06-13 1,010.40 1,010.40 1,010.40 1,010.40 0.0M
2025-06-12 1,028.50 1,028.50 1,028.50 1,028.50 0.0M
2025-06-11 1,030.70 1,030.70 1,030.70 1,030.70 0.0M
2025-06-10 1,034.00 1,034.00 1,034.00 1,034.00 0.0M
2025-06-09 1,029.10 1,029.10 1,029.10 1,029.10 0.0M
2025-06-06 1,025.10 1,025.10 1,025.10 1,025.10 0.0M
2025-06-05 1,011.30 1,011.30 1,011.30 1,011.30 0.0M
2025-06-04 1,012.60 1,012.60 1,012.60 1,012.60 0.0M
2025-06-03 1,013.90 1,013.90 1,013.90 1,013.90 0.0M
2025-06-02 999.70 999.70 999.70 999.70 0.0M
2025-05-30 1,000.40 1,000.40 1,000.40 1,000.40 0.0M
2025-05-29 1,004.60 1,004.60 1,004.60 1,004.60 0.0M
2025-05-28 1,002.20 1,002.20 1,002.20 1,002.20 0.0M
2025-05-27 1,013.30 1,013.30 1,013.30 1,013.30 0.0M
2025-05-26 990.60 990.60 990.60 990.60 0.0M
2025-05-23 991.00 991.00 991.00 991.00 0.0M
2025-05-22 992.60 992.60 992.60 992.60 0.0M
2025-05-21 992.70 992.70 992.70 992.70 0.0M
2025-05-20 1,021.40 1,021.40 1,021.40 1,021.40 0.0M
2025-05-19 1,022.60 1,022.60 1,022.60 1,022.60 0.0M
2025-05-16 1,027.30 1,027.30 1,027.30 1,027.30 0.0M
2025-05-15 1,017.50 1,017.50 1,017.50 1,017.50 0.0M
2025-05-14 1,014.80 1,014.80 1,014.80 1,014.80 0.0M
2025-05-13 1,020.30 1,020.30 1,020.30 1,020.30 0.0M
2025-05-12 1,015.40 1,015.40 1,015.40 1,015.40 0.0M
2025-05-09 980.70 980.70 980.70 980.70 0.0M
2025-05-08 981.90 981.90 981.90 981.90 0.0M
2025-05-07 965.80 965.80 965.80 965.80 0.0M
2025-05-06 962.00 962.00 962.00 962.00 0.0M
2025-05-05 970.30 970.30 970.30 970.30 0.0M
2025-05-02 975.50 975.50 975.50 975.50 0.0M
2025-05-01 953.50 953.50 953.50 953.50 0.0M
2025-04-30 949.60 949.60 949.60 949.60 0.0M
2025-04-29 954.20 954.20 954.20 954.20 0.0M
2025-04-28 949.40 949.40 949.40 949.40 0.0M
2025-04-25 945.30 945.30 945.30 945.30 0.0M
2025-04-24 945.90 945.90 945.90 945.90 0.0M
2025-04-23 926.10 926.10 926.10 926.10 0.0M
2025-04-22 912.20 912.20 912.20 912.20 0.0M
2025-04-21 888.80 888.80 888.80 888.80 0.0M
2025-04-17 910.20 910.20 910.20 910.20 0.0M
2025-04-16 901.90 901.90 901.90 901.90 0.0M
2025-04-15 911.80 911.80 911.80 911.80 0.0M
2025-04-14 912.40 912.40 912.40 912.40 0.0M
2025-04-11 902.10 902.10 902.10 902.10 0.0M
2025-04-10 889.40 889.40 889.40 889.40 0.0M
2025-04-04 882.30 882.30 882.30 882.30 0.0M
2025-04-03 927.00 927.00 927.00 927.00 0.0M
2025-04-02 995.80 995.80 995.80 995.80 0.0M
2025-04-01 979.60 979.60 979.60 979.60 0.0M
2025-03-31 976.70 976.70 976.70 976.70 0.0M
2025-03-28 978.80 978.80 978.80 978.80 0.0M
2025-03-27 998.80 998.80 998.80 998.80 0.0M
2025-03-26 1,004.70 1,004.70 1,004.70 1,004.70 0.0M
2025-03-25 1,013.40 1,013.40 1,013.40 1,013.40 0.0M
2025-03-24 1,018.50 1,018.50 1,018.50 1,018.50 0.0M
2025-03-21 984.84 984.84 984.84 984.84 0.0M
2025-03-20 989.80 989.80 989.80 989.80 0.0M
2025-03-19 996.30 996.30 996.30 996.30 0.0M
2025-03-18 981.70 981.70 981.70 981.70 0.0M
2025-03-17 990.90 990.90 990.90 990.90 0.0M
2025-03-14 977.90 977.90 977.90 977.90 0.0M
2025-03-13 953.30 953.30 953.30 953.30 0.0M
2025-03-12 970.00 970.00 970.00 970.00 0.0M
2025-03-11 969.20 969.20 969.20 969.20 0.0M
2025-03-10 970.20 970.20 970.20 970.20 0.0M
2025-03-07 996.90 996.90 996.90 996.90 0.0M
2025-03-06 991.80 991.80 991.80 991.80 0.0M
2025-03-05 1,009.60 1,009.60 1,009.60 1,009.60 0.0M
2025-03-04 997.70 997.70 997.70 997.70 0.0M
2025-03-03 1,011.60 1,011.60 1,011.60 1,011.60 0.0M
2025-02-28 1,039.00 1,039.00 1,039.00 1,039.00 0.0M
2025-02-27 1,028.50 1,028.50 1,028.50 1,028.50 0.0M
2025-02-26 1,043.10 1,043.10 1,043.10 1,043.10 0.0M
2025-02-25 1,041.10 1,041.10 1,041.10 1,041.10 0.0M
2025-02-24 1,044.70 1,044.70 1,044.70 1,044.70 0.0M
2025-02-21 1,050.10 1,050.10 1,050.10 1,050.10 0.0M
2025-02-20 1,079.70 1,079.70 1,079.70 1,079.70 0.0M
2025-02-19 1,090.60 1,090.60 1,090.60 1,090.60 0.0M
2025-02-18 1,097.00 1,097.00 1,097.00 1,097.00 0.0M
2025-02-17 1,090.40 1,090.40 1,090.40 1,090.40 0.0M
2025-02-14 1,090.70 1,090.70 1,090.70 1,090.70 0.0M
2025-02-13 1,091.10 1,091.10 1,091.10 1,091.10 0.0M
2025-02-12 1,078.40 1,078.40 1,078.40 1,078.40 0.0M
2025-02-11 1,086.70 1,086.70 1,086.70 1,086.70 0.0M
2025-02-10 1,092.40 1,092.40 1,092.40 1,092.40 0.0M
2025-02-07 1,090.90 1,090.90 1,090.90 1,090.90 0.0M
2025-02-06 1,103.20 1,103.20 1,103.20 1,103.20 0.0M
2025-02-05 1,104.90 1,104.90 1,104.90 1,104.90 0.0M
2025-02-04 1,093.80 1,093.80 1,093.80 1,093.80 0.0M
2025-02-03 1,083.10 1,083.10 1,083.10 1,083.10 0.0M
2025-01-31 1,097.00 1,097.00 1,097.00 1,097.00 0.0M
2025-01-30 1,107.20 1,107.20 1,107.20 1,107.20 0.0M
2025-01-29 1,094.00 1,094.00 1,094.00 1,094.00 0.0M
2025-01-28 1,096.90 1,096.90 1,096.90 1,096.90 0.0M
2025-01-27 1,093.00 1,093.00 1,093.00 1,093.00 0.0M
2025-01-24 1,106.30 1,106.30 1,106.30 1,106.30 0.0M
2025-01-23 1,109.00 1,109.00 1,109.00 1,109.00 0.0M
2025-01-22 1,105.10 1,105.10 1,105.10 1,105.10 0.0M
2025-01-21 1,110.60 1,110.60 1,110.60 1,110.60 0.0M
2025-01-20 1,092.30 1,092.30 1,092.30 1,092.30 0.0M
2025-01-17 1,092.70 1,092.70 1,092.70 1,092.70 0.0M
2025-01-16 1,088.20 1,088.20 1,088.20 1,088.20 0.0M
2025-01-15 1,082.90 1,082.90 1,082.90 1,082.90 0.0M
2025-01-14 1,065.60 1,065.60 1,065.60 1,065.60 0.0M
2025-01-13 1,053.40 1,053.40 1,053.40 1,053.40 0.0M
2025-01-10 1,048.50 1,048.50 1,048.50 1,048.50 0.0M
2025-01-09 1,067.90 1,067.90 1,067.90 1,067.90 0.0M
2025-01-08 1,068.00 1,068.00 1,068.00 1,068.00 0.0M
2025-01-07 1,070.40 1,070.40 1,070.40 1,070.40 0.0M
2025-01-06 1,078.30 1,078.30 1,078.30 1,078.30 0.0M
2025-01-03 1,077.10 1,077.10 1,077.10 1,077.10 0.0M
2025-01-02 1,061.60 1,061.60 1,061.60 1,061.60 0.0M