US Soybean Meal Futures

🏛️ 美国 →
299.00
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
2022-12-30 422.40 433.10 422.40 428.20 0.0M
2022-12-29 424.40 425.70 420.50 422.10 0.0M
2022-12-28 419.00 426.90 419.00 426.20 0.0M
2022-12-27 425.00 426.30 414.90 417.10 0.0M
2022-12-23 419.30 424.70 418.80 421.00 0.0M
2022-12-22 421.60 422.10 416.90 419.50 0.0M
2022-12-21 419.50 422.70 416.90 422.20 0.0M
2022-12-20 420.10 424.30 419.10 419.70 0.0M
2022-12-19 419.40 423.60 417.10 419.10 0.0M
2022-12-16 425.90 431.10 424.40 427.90 0.0M
2022-12-15 426.30 430.30 422.20 424.00 0.0M
2022-12-14 435.10 438.70 432.90 437.50 0.0M
2022-12-13 436.00 441.00 433.20 435.50 0.0M
2022-12-12 449.10 449.10 433.50 435.50 0.0M
2022-12-09 447.70 452.70 447.50 452.70 0.0M
2022-12-08 441.20 451.10 441.20 448.20 0.0M
2022-12-07 436.80 448.30 436.50 446.70 0.0M
2022-12-06 423.60 437.80 422.90 436.80 0.0M
2022-12-05 415.10 422.90 414.90 422.60 0.0M
2022-12-02 411.40 416.50 410.20 416.00 0.0M
2022-12-01 409.00 415.70 405.90 411.90 0.0M
2022-11-30 400.70 408.90 400.70 407.60 0.0M
2022-11-29 400.40 401.60 398.70 400.70 0.0M
2022-11-28 395.70 402.20 395.10 402.30 0.0M
2022-11-25 394.50 400.00 394.50 397.00 0.0M
2022-11-23 394.00 396.50 394.00 396.30 0.0M
2022-11-22 398.30 398.30 393.10 393.80 0.0M
2022-11-21 395.10 398.70 393.40 396.90 0.0M
2022-11-18 394.20 396.80 393.00 394.80 0.0M
2022-11-17 397.30 397.30 391.10 393.30 0.0M
2022-11-16 396.60 396.60 392.80 394.50 0.0M
2022-11-15 393.50 397.70 390.90 396.40 0.0M
2022-11-14 392.40 394.80 390.60 393.10 0.0M
2022-11-11 390.20 396.60 390.20 392.40 0.0M
2022-11-10 397.80 397.90 388.00 388.90 0.0M
2022-11-09 396.20 399.20 393.40 396.50 0.0M
2022-11-08 394.80 398.90 394.80 397.20 0.0M
2022-11-07 393.00 397.90 392.50 395.10 0.0M
2022-11-04 391.70 397.20 391.70 393.70 0.0M
2022-11-03 398.40 398.40 391.30 391.70 0.0M
2022-11-02 400.50 400.80 396.00 400.60 0.0M
2022-11-01 398.40 402.30 398.00 400.40 0.0M
2022-10-31 399.10 399.60 391.80 398.50 0.0M
2022-10-28 390.90 397.20 388.80 396.40 0.0M
2022-10-27 386.00 391.10 386.00 390.50 0.0M
2022-10-26 390.10 395.20 386.40 386.40 0.0M
2022-10-25 389.50 392.10 388.30 390.10 0.0M
2022-10-24 391.60 393.00 387.00 388.00 0.0M
2022-10-21 390.90 394.20 389.60 394.20 0.0M
2022-10-20 387.90 394.40 387.20 393.80 0.0M
2022-10-19 388.40 389.30 386.10 386.80 0.0M
2022-10-18 391.80 391.80 386.20 387.80 0.0M
2022-10-17 392.20 393.00 390.00 391.10 0.0M
2022-10-14 401.60 405.00 397.00 397.50 0.0M
2022-10-13 402.70 404.30 399.00 400.40 0.0M
2022-10-12 397.80 407.50 395.40 402.40 0.0M
2022-10-11 396.90 400.80 396.60 397.70 0.0M
2022-10-10 394.10 400.40 393.80 396.70 0.0M
2022-10-07 391.10 394.50 389.50 393.60 0.0M
2022-10-06 392.90 393.80 389.10 390.60 0.0M
2022-10-05 397.30 397.30 392.00 392.40 0.0M
2022-10-04 396.80 400.10 394.30 396.50 0.0M
2022-10-03 395.70 397.60 392.00 395.70 0.0M
2022-09-30 398.40 404.70 394.60 395.00 0.0M
2022-09-29 404.10 404.80 397.30 397.70 0.0M
2022-09-28 402.00 405.30 399.60 402.10 0.0M
2022-09-27 401.90 405.50 401.00 401.40 0.0M
2022-09-26 404.80 408.70 400.70 401.80 0.0M
2022-09-23 409.30 409.50 404.10 405.70 0.0M
2022-09-22 415.20 419.50 407.30 408.90 0.0M
2022-09-21 419.40 419.80 412.80 415.20 0.0M
2022-09-20 410.70 423.60 410.00 419.40 0.0M
2022-09-19 405.80 413.10 405.20 412.40 0.0M
2022-09-16 412.60 412.60 403.10 404.30 0.0M
2022-09-15 412.20 417.00 410.90 413.40 0.0M
2022-09-14 413.90 417.40 409.00 411.40 0.0M
2022-09-13 419.50 422.30 412.10 412.40 0.0M
2022-09-12 399.50 424.00 399.50 420.60 0.0M
2022-09-09 398.00 402.50 397.00 400.90 0.0M
2022-09-08 401.20 403.90 397.00 397.60 0.0M
2022-09-07 396.10 411.60 395.20 401.40 0.0M
2022-09-06 396.60 399.30 391.80 397.20 0.0M
2022-09-02 399.60 403.90 398.90 401.70 0.0M
2022-09-01 398.40 405.60 396.90 398.30 0.0M
2022-08-31 405.80 405.80 398.00 398.10 0.0M
2022-08-30 408.10 408.10 400.20 405.80 0.0M
2022-08-29 411.10 414.50 406.70 409.10 0.0M
2022-08-26 401.10 413.30 401.10 411.00 0.0M
2022-08-25 411.60 412.60 401.00 402.20 0.0M
2022-08-24 408.00 415.80 405.20 411.20 0.0M
2022-08-23 398.90 409.70 398.90 407.90 0.0M
2022-08-22 385.00 400.00 385.00 398.70 0.0M
2022-08-19 393.50 394.00 385.30 387.60 0.0M
2022-08-18 388.10 397.00 385.60 393.50 0.0M
2022-08-17 385.10 390.30 384.30 388.10 0.0M
2022-08-16 388.10 389.30 382.70 383.40 0.0M
2022-08-15 394.60 394.60 383.20 388.10 0.0M
2022-08-12 400.10 408.00 394.70 403.10 0.0M
2022-08-11 399.50 406.00 397.00 400.60 0.0M
2022-08-10 400.10 412.70 395.90 397.90 0.0M
2022-08-09 393.20 404.90 393.20 400.80 0.0M
2022-08-08 392.90 396.70 390.00 391.40 0.0M
2022-08-05 411.90 413.60 395.00 396.60 0.0M
2022-08-04 392.30 413.90 391.00 412.50 0.0M
2022-08-03 396.30 399.60 389.10 391.70 0.0M
2022-08-02 393.70 400.10 390.50 397.10 0.0M
2022-08-01 411.10 412.30 390.30 393.90 0.0M
2022-07-29 410.00 420.60 407.80 410.30 0.0M
2022-07-28 416.30 418.70 408.20 409.80 0.0M
2022-07-27 409.50 419.70 405.70 416.20 0.0M
2022-07-26 394.50 411.20 394.50 409.90 0.0M
2022-07-25 381.70 395.00 377.70 394.10 0.0M
2022-07-22 381.10 382.90 376.30 377.70 0.0M
2022-07-21 387.00 387.60 379.30 380.40 0.0M
2022-07-20 385.40 386.80 380.60 386.20 0.0M
2022-07-19 390.40 391.00 383.00 387.20 0.0M
2022-07-18 387.90 395.00 385.00 391.10 0.0M
2022-07-15 398.30 399.40 383.90 386.90 0.0M
2022-07-14 401.00 407.00 393.60 401.50 0.0M
2022-07-13 388.20 403.30 386.10 401.20 0.0M
2022-07-12 399.30 403.00 388.30 388.80 0.0M
2022-07-11 406.10 411.50 399.30 400.40 0.0M
2022-07-08 390.90 403.50 388.00 402.60 0.0M
2022-07-07 379.60 392.60 379.60 390.90 0.0M
2022-07-06 380.20 385.20 376.90 379.40 0.0M
2022-07-05 386.60 387.30 375.90 378.20 0.0M
2022-07-01 406.40 407.30 387.50 388.70 0.0M
2022-06-30 404.70 416.50 399.90 405.90 0.0M
2022-06-29 399.40 406.20 399.00 405.50 0.0M
2022-06-28 393.10 403.10 392.20 398.80 0.0M
2022-06-27 385.60 394.70 385.00 393.20 0.0M
2022-06-24 386.90 391.90 384.00 389.70 0.0M
2022-06-23 398.10 398.10 383.00 387.50 0.0M
2022-06-22 402.50 403.50 396.90 399.30 0.0M
2022-06-21 406.70 406.70 396.10 401.60 0.0M
2022-06-17 399.60 409.20 398.10 405.20 0.0M
2022-06-16 392.30 402.90 389.60 400.50 0.0M
2022-06-15 388.90 394.70 388.30 390.70 0.0M
2022-06-14 390.30 395.80 389.00 389.80 0.0M
2022-06-13 400.40 400.70 390.10 392.10 0.0M
2022-06-10 399.40 402.60 397.30 399.80 0.0M
2022-06-09 395.10 401.30 393.50 400.20 0.0M
2022-06-08 394.60 399.90 393.60 395.40 0.0M
2022-06-07 391.40 397.90 390.70 397.20 0.0M
2022-06-06 391.50 393.20 389.00 391.40 0.0M
2022-06-03 396.80 397.50 389.10 389.90 0.0M
2022-06-02 397.30 401.10 395.40 397.70 0.0M
2022-06-01 400.50 405.50 395.50 397.30 0.0M
2022-05-31 415.00 416.40 398.30 400.10 0.0M
2022-05-27 409.20 415.30 407.80 413.20 0.0M
2022-05-26 404.80 411.60 403.10 410.50 0.0M
2022-05-25 406.90 409.80 401.40 406.10 0.0M
2022-05-24 404.50 407.70 403.00 407.60 0.0M
2022-05-23 410.20 410.80 403.90 405.80 0.0M
2022-05-20 407.40 410.10 403.50 408.90 0.0M
2022-05-19 398.70 409.50 396.00 407.30 0.0M
2022-05-18 401.10 402.80 395.60 399.00 0.0M
2022-05-17 401.10 404.20 397.60 401.00 0.0M
2022-05-16 398.80 401.70 398.50 401.30 0.0M
2022-05-13 388.70 398.20 388.40 397.00 0.0M
2022-05-12 387.70 392.80 386.00 388.40 0.0M
2022-05-11 389.90 393.20 386.50 387.40 0.0M
2022-05-10 390.90 394.10 387.90 389.50 0.0M
2022-05-09 394.50 396.50 388.40 390.90 0.0M
2022-05-06 399.70 399.70 394.50 395.30 0.0M
2022-05-05 398.10 402.70 397.80 399.10 0.0M
2022-05-04 402.30 403.90 394.10 397.30 0.0M
2022-05-03 404.40 407.20 399.60 400.90 0.0M
2022-05-02 419.00 419.00 400.10 403.80 0.0M
2022-04-29 407.00 413.50 403.90 404.90 0.0M
2022-04-28 412.00 414.10 404.20 404.80 0.0M
2022-04-27 408.40 416.10 404.90 411.40 0.0M
2022-04-26 413.50 417.50 407.30 408.30 0.0M
2022-04-25 416.70 416.70 409.60 413.50 0.0M
2022-04-22 426.00 427.20 415.20 417.00 0.0M
2022-04-21 426.50 429.60 423.90 426.40 0.0M
2022-04-20 424.00 428.80 423.00 426.40 0.0M
2022-04-19 424.20 428.70 423.00 424.20 0.0M
2022-04-18 418.50 424.20 418.50 424.00 0.0M
2022-04-14 421.00 425.00 416.70 418.90 0.0M
2022-04-13 426.40 426.40 419.30 421.00 0.0M
2022-04-12 422.20 427.40 421.50 426.40 0.0M
2022-04-11 422.70 425.00 417.50 421.00 0.0M
2022-04-08 418.00 423.40 416.60 422.70 0.0M
2022-04-07 414.10 420.20 413.30 418.30 0.0M
2022-04-06 416.30 418.80 412.50 415.30 0.0M
2022-04-05 410.30 417.00 408.70 415.70 0.0M
2022-04-04 403.10 412.00 403.00 409.40 0.0M
2022-04-01 412.30 416.50 402.60 403.30 0.0M
2022-03-31 425.00 427.90 410.10 411.50 0.0M
2022-03-30 419.40 427.20 417.90 424.00 0.0M
2022-03-29 424.50 426.50 411.50 418.80 0.0M