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
2023-12-29 955.00 955.00 955.00 955.00 0.0M
2023-12-28 967.10 967.10 967.10 967.10 0.0M
2023-12-27 968.70 968.70 968.70 968.70 0.0M
2023-12-26 966.60 966.60 966.60 966.60 0.0M
2023-12-22 957.10 957.10 957.10 957.10 0.0M
2023-12-21 950.40 950.40 950.40 950.40 0.0M
2023-12-20 934.90 934.90 934.90 934.90 0.0M
2023-12-19 952.50 952.50 952.50 952.50 0.0M
2023-12-18 936.40 936.40 936.40 936.40 0.0M
2023-12-15 936.80 936.80 936.80 936.80 0.0M
2023-12-14 944.90 944.90 944.90 944.90 0.0M
2023-12-13 919.90 919.90 919.90 919.90 0.0M
2023-12-12 891.50 891.50 891.50 891.50 0.0M
2023-12-11 892.90 892.90 892.90 892.90 0.0M
2023-12-08 889.80 889.80 889.80 889.80 0.0M
2023-12-07 885.10 885.10 885.10 885.10 0.0M
2023-12-06 878.50 878.50 878.50 878.50 0.0M
2023-12-05 880.20 880.20 880.20 880.20 0.0M
2023-12-04 892.40 892.40 892.40 892.40 0.0M
2023-12-01 884.10 884.10 884.10 884.10 0.0M
2023-11-30 859.20 859.20 859.20 859.20 0.0M
2023-11-29 856.00 856.00 856.00 856.00 0.0M
2023-11-28 850.90 850.90 850.90 850.90 0.0M
2023-11-27 854.70 854.70 854.70 854.70 0.0M
2023-11-24 856.70 856.70 856.70 856.70 0.0M
2023-11-23 852.10 852.10 852.10 852.10 0.0M
2023-11-22 852.10 852.10 852.10 852.10 0.0M
2023-11-21 846.30 846.30 846.30 846.30 0.0M
2023-11-20 854.60 854.60 854.60 854.60 0.0M
2023-11-17 850.60 850.60 850.60 850.60 0.0M
2023-11-16 841.20 841.20 841.20 841.20 0.0M
2023-11-15 852.70 852.70 852.70 852.70 0.0M
2023-11-14 849.40 849.40 849.40 849.40 0.0M
2023-11-13 810.60 810.60 810.60 810.60 0.0M
2023-11-10 811.10 811.10 811.10 811.10 0.0M
2023-11-09 802.30 802.30 802.30 802.30 0.0M
2023-11-08 813.40 813.40 813.40 813.40 0.0M
2023-11-07 819.90 819.90 819.90 819.90 0.0M
2023-11-06 821.30 821.30 821.30 821.30 0.0M
2023-11-03 831.40 831.40 831.40 831.40 0.0M
2023-11-02 811.80 811.80 811.80 811.80 0.0M
2023-11-01 792.80 792.80 792.80 792.80 0.0M
2023-10-31 788.90 788.90 788.90 788.90 0.0M
2023-10-30 782.00 782.00 782.00 782.00 0.0M
2023-10-27 776.30 776.30 776.30 776.30 0.0M
2023-10-26 786.40 786.40 786.40 786.40 0.0M
2023-10-25 783.10 783.10 783.10 783.10 0.0M
2023-10-24 796.70 796.70 796.70 796.70 0.0M
2023-10-23 790.40 790.40 790.40 790.40 0.0M
2023-10-20 797.90 797.90 797.90 797.90 0.0M
2023-10-19 807.70 807.70 807.70 807.70 0.0M
2023-10-18 819.60 819.60 819.60 819.60 0.0M
2023-10-17 838.20 838.20 838.20 838.20 0.0M
2023-10-16 828.30 828.30 828.30 828.30 0.0M
2023-10-13 814.90 814.90 814.90 814.90 0.0M
2023-10-12 821.10 821.10 821.10 821.10 0.0M
2023-10-11 838.90 838.90 838.90 838.90 0.0M
2023-10-10 838.40 838.40 838.40 838.40 0.0M
2023-10-09 829.40 829.40 829.40 829.40 0.0M
2023-10-06 824.10 824.10 824.10 824.10 0.0M
2023-10-05 817.20 817.20 817.20 817.20 0.0M
2023-10-04 817.60 817.60 817.60 817.60 0.0M
2023-10-03 815.00 815.00 815.00 815.00 0.0M
2023-10-02 829.90 829.90 829.90 829.90 0.0M
2023-09-29 842.30 842.30 842.30 842.30 0.0M
2023-09-28 845.40 845.40 845.40 845.40 0.0M
2023-09-27 837.80 837.80 837.80 837.80 0.0M
2023-09-26 831.40 831.40 831.40 831.40 0.0M
2023-09-25 843.10 843.10 843.10 843.10 0.0M
2023-09-22 840.10 840.10 840.10 840.10 0.0M
2023-09-21 842.50 842.50 842.50 842.50 0.0M
2023-09-20 857.60 857.60 857.60 857.60 0.0M
2023-09-19 863.70 863.70 863.70 863.70 0.0M
2023-09-18 866.80 866.80 866.80 866.80 0.0M
2023-09-15 871.17 871.17 871.17 871.17 0.0M
2023-09-14 879.10 879.10 879.10 879.10 0.0M
2023-09-13 867.80 867.80 867.80 867.80 0.0M
2023-09-12 874.30 874.30 874.30 874.30 0.0M
2023-09-11 874.30 874.30 874.30 874.30 0.0M
2023-09-08 873.30 873.30 873.30 873.30 0.0M
2023-09-07 875.20 875.20 875.20 875.20 0.0M
2023-09-06 883.20 883.20 883.20 883.20 0.0M
2023-09-05 886.00 886.00 886.00 886.00 0.0M
2023-09-04 904.60 904.60 904.60 904.60 0.0M
2023-09-01 904.60 904.60 904.60 904.60 0.0M
2023-08-31 895.10 895.10 895.10 895.10 0.0M
2023-08-30 895.60 895.60 895.60 895.60 0.0M
2023-08-29 891.70 891.70 891.70 891.70 0.0M
2023-08-28 879.00 879.00 879.00 879.00 0.0M
2023-08-25 871.40 871.40 871.40 871.40 0.0M
2023-08-24 867.60 867.60 867.60 867.60 0.0M
2023-08-23 877.80 877.80 877.80 877.80 0.0M
2023-08-22 868.10 868.10 868.10 868.10 0.0M
2023-08-21 871.30 871.30 871.30 871.30 0.0M
2023-08-18 871.90 871.90 871.90 871.90 0.0M
2023-08-17 867.90 867.90 867.90 867.90 0.0M
2023-08-16 878.40 878.40 878.40 878.40 0.0M
2023-08-15 888.70 888.70 888.70 888.70 0.0M
2023-08-14 900.40 900.40 900.40 900.40 0.0M
2023-08-11 901.20 901.20 901.20 901.20 0.0M
2023-08-10 900.30 900.30 900.30 900.30 0.0M
2023-08-09 903.00 903.00 903.00 903.00 0.0M
2023-08-08 909.60 909.60 909.60 909.60 0.0M
2023-08-07 916.50 916.50 916.50 916.50 0.0M
2023-08-04 913.80 913.80 913.80 913.80 0.0M
2023-08-03 915.00 915.00 915.00 915.00 0.0M
2023-08-02 918.40 918.40 918.40 918.40 0.0M
2023-08-01 930.70 930.70 930.70 930.70 0.0M
2023-07-31 934.60 934.60 934.60 934.60 0.0M
2023-07-28 926.40 926.40 926.40 926.40 0.0M
2023-07-27 915.10 915.10 915.10 915.10 0.0M
2023-07-26 927.80 927.80 927.80 927.80 0.0M
2023-07-25 922.00 922.00 922.00 922.00 0.0M
2023-07-24 921.60 921.60 921.60 921.60 0.0M
2023-07-21 920.10 920.10 920.10 920.10 0.0M
2023-07-20 923.00 923.00 923.00 923.00 0.0M
2023-07-19 930.20 930.20 930.20 930.20 0.0M
2023-07-18 925.50 925.50 925.50 925.50 0.0M
2023-07-17 915.70 915.70 915.70 915.70 0.0M
2023-07-14 909.00 909.00 909.00 909.00 0.0M
2023-07-13 918.20 918.20 918.20 918.20 0.0M
2023-07-12 911.50 911.50 911.50 911.50 0.0M
2023-07-11 903.70 903.70 903.70 903.70 0.0M
2023-07-10 893.70 893.70 893.70 893.70 0.0M
2023-07-07 880.30 880.30 880.30 880.30 0.0M
2023-07-06 871.10 871.10 871.10 871.10 0.0M
2023-07-05 883.40 883.40 883.40 883.40 0.0M
2023-07-04 892.70 892.70 892.70 892.70 0.0M
2023-07-03 892.70 892.70 892.70 892.70 0.0M
2023-06-30 889.10 889.10 889.10 889.10 0.0M
2023-06-29 884.50 884.50 884.50 884.50 0.0M
2023-06-28 874.60 874.60 874.60 874.60 0.0M
2023-06-27 871.60 871.60 871.60 871.60 0.0M
2023-06-26 857.70 857.70 857.70 857.70 0.0M
2023-06-23 854.50 854.50 854.50 854.50 0.0M
2023-06-22 866.60 866.60 866.60 866.60 0.0M
2023-06-21 872.90 872.90 872.90 872.90 0.0M
2023-06-20 875.30 875.30 875.30 875.30 0.0M
2023-06-19 889.90 889.90 889.90 889.90 0.0M
2023-06-16 880.22 880.22 880.22 880.22 0.0M
2023-06-15 885.70 885.70 885.70 885.70 0.0M
2023-06-14 877.80 877.80 877.80 877.80 0.0M
2023-06-13 885.90 885.90 885.90 885.90 0.0M
2023-06-12 874.80 874.80 874.80 874.80 0.0M
2023-06-09 870.20 870.20 870.20 870.20 0.0M
2023-06-08 876.30 876.30 876.30 876.30 0.0M
2023-06-07 879.50 879.50 879.50 879.50 0.0M
2023-06-06 865.90 865.90 865.90 865.90 0.0M
2023-06-05 845.80 845.80 845.80 845.80 0.0M
2023-06-02 855.30 855.30 855.30 855.30 0.0M
2023-06-01 828.00 828.00 828.00 828.00 0.0M
2023-05-31 819.90 819.90 819.90 819.90 0.0M
2023-05-30 829.20 829.20 829.20 829.20 0.0M
2023-05-29 830.10 830.10 830.10 830.10 0.0M
2023-05-26 830.10 830.10 830.10 830.10 0.0M
2023-05-25 821.50 821.50 821.50 821.50 0.0M
2023-05-24 825.40 825.40 825.40 825.40 0.0M
2023-05-23 835.10 835.10 835.10 835.10 0.0M
2023-05-22 841.20 841.20 841.20 841.20 0.0M
2023-05-19 833.10 833.10 833.10 833.10 0.0M
2023-05-18 839.70 839.70 839.70 839.70 0.0M
2023-05-17 833.40 833.40 833.40 833.40 0.0M
2023-05-16 817.10 817.10 817.10 817.10 0.0M
2023-05-15 829.80 829.80 829.80 829.80 0.0M
2023-05-12 819.90 819.90 819.90 819.90 0.0M
2023-05-11 821.30 821.30 821.30 821.30 0.0M
2023-05-10 827.70 827.70 827.70 827.70 0.0M
2023-05-09 825.40 825.40 825.40 825.40 0.0M
2023-05-08 827.70 827.70 827.70 827.70 0.0M
2023-05-05 829.10 829.10 829.10 829.10 0.0M
2023-05-04 809.70 809.70 809.70 809.70 0.0M
2023-05-03 820.90 820.90 820.90 820.90 0.0M
2023-05-02 819.90 819.90 819.90 819.90 0.0M
2023-05-01 835.90 835.90 835.90 835.90 0.0M
2023-04-28 835.80 835.80 835.80 835.80 0.0M
2023-04-27 827.50 827.50 827.50 827.50 0.0M
2023-04-26 816.10 816.10 816.10 816.10 0.0M
2023-04-25 823.00 823.00 823.00 823.00 0.0M
2023-04-24 842.30 842.30 842.30 842.30 0.0M
2023-04-21 843.10 843.10 843.10 843.10 0.0M
2023-04-20 842.70 842.70 842.70 842.70 0.0M
2023-04-19 847.60 847.60 847.60 847.60 0.0M
2023-04-18 845.50 845.50 845.50 845.50 0.0M
2023-04-17 847.20 847.20 847.20 847.20 0.0M
2023-04-14 839.00 839.00 839.00 839.00 0.0M
2023-04-13 844.90 844.90 844.90 844.90 0.0M
2023-04-12 836.50 836.50 836.50 836.50 0.0M
2023-04-11 842.40 842.40 842.40 842.40 0.0M
2023-04-10 835.50 835.50 835.50 835.50 0.0M
2023-04-06 826.50 826.50 826.50 826.50 0.0M
2023-04-05 826.20 826.20 826.20 826.20 0.0M
2023-04-04 832.80 832.80 832.80 832.80 0.0M
2023-04-03 848.20 848.20 848.20 848.20 0.0M
2023-03-31 832.10 832.10 832.10 832.10 0.0M
2023-03-30 832.10 832.10 832.10 832.10 0.0M
2023-03-29 831.80 831.80 831.80 831.80 0.0M
2023-03-28 812.30 812.30 812.30 812.30 0.0M
2023-03-27 812.30 812.30 812.30 812.30 0.0M
2023-03-24 812.30 812.30 812.30 812.30 0.0M
2023-03-23 806.40 806.40 806.40 806.40 0.0M
2023-03-22 810.20 810.20 810.20 810.20 0.0M
2023-03-21 832.30 832.30 832.30 832.30 0.0M
2023-03-20 816.40 816.40 816.40 816.40 0.0M
2023-03-17 806.49 806.49 806.49 806.49 0.0M
2023-03-16 827.00 827.00 827.00 827.00 0.0M
2023-03-15 815.30 815.30 815.30 815.30 0.0M
2023-03-14 829.90 829.90 829.90 829.90 0.0M
2023-03-13 815.70 815.70 815.70 815.70 0.0M
2023-03-10 830.90 830.90 830.90 830.90 0.0M
2023-03-09 856.40 856.40 856.40 856.40 0.0M
2023-03-08 881.00 881.00 881.00 881.00 0.0M
2023-03-07 880.80 880.80 880.80 880.80 0.0M
2023-03-06 891.10 891.10 891.10 891.10 0.0M
2023-03-03 903.50 903.50 903.50 903.50 0.0M
2023-03-02 891.70 891.70 891.70 891.70 0.0M
2023-03-01 888.70 888.70 888.70 888.70 0.0M
2023-02-28 887.60 887.60 887.60 887.60 0.0M
2023-02-27 887.90 887.90 887.90 887.90 0.0M
2023-02-24 885.50 885.50 885.50 885.50 0.0M
2023-02-23 892.30 892.30 892.30 892.30 0.0M
2023-02-22 887.70 887.70 887.70 887.70 0.0M
2023-02-21 885.60 885.60 885.60 885.60 0.0M
2023-02-20 910.80 910.80 910.80 910.80 0.0M
2023-02-17 910.80 910.80 910.80 910.80 0.0M
2023-02-16 910.40 910.40 910.40 910.40 0.0M
2023-02-15 919.20 919.20 919.20 919.20 0.0M
2023-02-14 910.00 910.00 910.00 910.00 0.0M
2023-02-13 909.20 909.20 909.20 909.20 0.0M
2023-02-10 898.70 898.70 898.70 898.70 0.0M
2023-02-09 898.50 898.50 898.50 898.50 0.0M
2023-02-08 910.80 910.80 910.80 910.80 0.0M
2023-02-07 922.90 922.90 922.90 922.90 0.0M
2023-02-06 915.40 915.40 915.40 915.40 0.0M
2023-02-03 927.20 927.20 927.20 927.20 0.0M
2023-02-02 934.80 934.80 934.80 934.80 0.0M
2023-02-01 918.90 918.90 918.90 918.90 0.0M
2023-01-31 904.30 904.30 904.30 904.30 0.0M
2023-01-30 882.70 882.70 882.70 882.70 0.0M
2023-01-27 893.60 893.60 893.60 893.60 0.0M
2023-01-26 888.80 888.80 888.80 888.80 0.0M
2023-01-25 882.00 882.00 882.00 882.00 0.0M
2023-01-24 880.20 880.20 880.20 880.20 0.0M
2023-01-23 883.10 883.10 883.10 883.10 0.0M
2023-01-20 871.00 871.00 871.00 871.00 0.0M
2023-01-19 855.80 855.80 855.80 855.80 0.0M
2023-01-18 864.70 864.70 864.70 864.70 0.0M
2023-01-17 877.00 877.00 877.00 877.00 0.0M
2023-01-16 878.10 878.10 878.10 878.10 0.0M
2023-01-13 878.10 878.10 878.10 878.10 0.0M
2023-01-12 873.20 873.20 873.20 873.20 0.0M
2023-01-11 861.30 861.30 861.30 861.30 0.0M
2023-01-10 850.10 850.10 850.10 850.10 0.0M
2023-01-09 839.30 839.30 839.30 839.30 0.0M
2023-01-06 837.30 837.30 837.30 837.30 0.0M
2023-01-05 818.50 818.50 818.50 818.50 0.0M
2023-01-04 827.20 827.20 827.20 827.20 0.0M
2023-01-03 815.10 815.10 815.10 815.10 0.0M