Hard Red Winter Wheat Futures

🏛️ 美国 →
568.50
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
2025-09-26 575.75 575.75 567.75 568.50 0.0M
2025-09-25 570.25 576.25 570.00 575.50 0.0M
2025-09-24 576.50 578.25 571.00 571.00 0.0M
2025-09-23 564.00 575.50 563.25 575.50 0.0M
2025-09-22 570.75 571.75 563.50 566.50 0.0M
2025-09-19 574.00 576.00 569.00 572.00 0.0M
2025-09-18 581.75 581.75 573.00 573.75 0.0M
2025-09-17 584.25 586.00 578.50 579.25 0.0M
2025-09-16 575.00 585.50 575.00 585.25 0.0M
2025-09-15 575.00 581.50 573.50 576.00 0.0M
2025-09-12 555.25 561.50 551.50 561.50 0.0M
2025-09-11 552.25 556.75 549.75 556.50 0.0M
2025-09-10 555.75 558.25 552.75 553.50 0.0M
2025-09-09 562.00 564.75 555.75 556.50 0.0M
2025-09-08 550.25 564.00 549.50 563.00 0.0M
2025-09-05 553.00 556.50 551.00 552.00 0.0M
2025-09-04 557.25 557.50 549.00 553.25 0.0M
2025-09-03 558.25 560.50 554.50 556.25 0.0M
2025-09-02 561.50 562.00 555.25 558.00 0.0M
2025-08-29 562.00 566.50 560.00 566.50 0.0M
2025-08-28 559.00 562.25 553.75 561.75 0.0M
2025-08-27 563.25 564.00 556.50 560.00 0.0M
2025-08-26 563.50 566.50 561.25 563.25 0.0M
2025-08-25 562.25 568.75 560.75 564.75 0.0M
2025-08-22 567.00 569.50 561.50 562.25 0.0M
2025-08-21 564.25 569.00 563.50 567.00 0.0M
2025-08-20 565.25 569.50 562.25 564.50 0.0M
2025-08-19 566.50 566.50 562.25 565.50 0.0M
2025-08-18 568.25 572.00 564.25 568.75 0.0M
2025-08-15 567.00 570.75 563.75 570.25 0.0M
2025-08-14 569.25 569.25 562.75 567.00 0.0M
2025-08-13 569.25 573.75 566.75 569.50 0.0M
2025-08-12 574.50 574.75 565.25 570.00 0.0M
2025-08-11 573.50 580.50 571.75 576.00 0.0M
2025-08-08 583.50 585.25 574.75 577.00 0.0M
2025-08-07 575.50 583.25 575.25 582.00 0.0M
2025-08-06 567.25 574.75 566.25 574.25 0.0M
2025-08-05 577.75 578.00 567.50 567.25 0.0M
2025-08-04 579.50 584.75 574.75 579.00 0.0M
2025-08-01 586.75 588.25 577.25 579.50 0.0M
2025-07-31 584.25 588.75 580.25 584.75 0.0M
2025-07-30 580.75 587.00 579.75 585.00 0.0M
2025-07-29 591.25 591.75 580.75 582.50 0.0M
2025-07-28 591.25 592.50 586.50 590.25 0.0M
2025-07-25 594.25 594.75 587.75 591.50 0.0M
2025-07-24 590.00 594.75 586.50 592.75 0.0M
2025-07-23 597.25 600.25 589.75 590.00 0.0M
2025-07-22 591.50 601.25 588.25 598.00 0.0M
2025-07-21 596.00 599.25 591.25 593.25 0.0M
2025-07-18 587.75 600.50 587.50 596.75 0.0M
2025-07-17 589.00 592.25 584.00 585.50 0.0M
2025-07-16 589.00 593.25 584.50 589.75 0.0M
2025-07-15 591.50 595.00 586.00 590.50 0.0M
2025-07-14 579.00 592.25 577.00 580.25 0.0M
2025-07-11 594.50 596.75 583.50 584.00 0.0M
2025-07-10 581.75 594.25 579.75 594.25 0.0M
2025-07-09 582.75 585.25 578.00 583.75 0.0M
2025-07-08 588.00 588.75 581.50 583.25 0.0M
2025-07-07 585.25 589.50 581.75 587.50 0.0M
2025-07-03 600.50 606.50 595.25 596.25 0.0M
2025-07-02 588.25 602.25 585.25 600.50 0.0M
2025-07-01 585.50 592.25 581.50 588.50 0.0M
2025-06-30 590.50 592.75 583.75 584.50 0.0M
2025-06-27 591.75 596.00 588.75 590.00 0.0M
2025-06-26 594.75 597.75 588.50 589.75 0.0M
2025-06-25 601.00 605.50 592.50 594.00 0.0M
2025-06-24 616.75 616.75 604.50 605.25 0.0M
2025-06-23 627.50 633.75 617.75 618.75 0.0M
2025-06-20 636.00 642.00 630.75 632.00 0.0M
2025-06-18 614.75 638.75 614.75 638.25 0.0M
2025-06-17 602.50 614.75 601.75 613.75 0.0M
2025-06-16 610.25 610.25 595.75 602.25 0.0M
2025-06-13 588.50 607.50 585.75 606.75 0.0M
2025-06-12 595.00 595.50 588.50 590.50 0.0M
2025-06-11 591.75 596.25 589.00 592.25 0.0M
2025-06-10 601.75 601.75 589.25 591.50 0.0M
2025-06-09 612.00 614.50 599.75 601.75 0.0M
2025-06-06 607.00 614.50 601.25 613.50 0.0M
2025-06-05 607.00 610.50 602.25 607.25 0.0M
2025-06-04 600.50 608.25 597.25 604.75 0.0M
2025-06-03 600.25 607.75 595.00 601.50 0.0M
2025-06-02 597.50 612.50 597.50 603.25 0.0M
2025-05-30 600.00 602.50 595.00 597.50 0.0M
2025-05-29 596.50 598.00 590.50 597.25 0.0M
2025-05-28 596.00 600.00 590.25 592.00 0.0M
2025-05-27 606.00 606.25 592.25 593.00 0.0M
2025-05-23 607.50 610.00 601.75 606.50 0.0M
2025-05-22 605.75 610.50 599.50 607.25 0.0M
2025-05-21 603.00 612.25 601.00 607.00 0.0M
2025-05-20 591.75 603.00 589.50 601.25 0.0M
2025-05-19 585.00 595.50 585.00 589.25 0.0M
2025-05-16 594.25 596.00 583.75 584.00 0.0M
2025-05-15 588.50 595.25 587.00 594.00 0.0M
2025-05-14 571.50 580.00 565.25 579.25 0.0M
2025-05-13 566.25 571.50 559.00 569.75 0.0M
2025-05-12 576.50 579.50 564.00 566.00 0.0M
2025-05-09 582.75 583.75 572.75 573.75 0.0M
2025-05-08 586.00 590.50 576.75 580.75 0.0M
2025-05-07 594.75 599.75 585.75 586.50 0.0M
2025-05-06 591.00 593.75 586.50 593.00 0.0M
2025-05-05 600.50 602.50 588.25 589.75 0.0M
2025-05-02 585.50 599.25 585.50 597.25 0.0M
2025-05-01 589.75 593.75 583.50 585.00 0.0M
2025-04-30 590.00 599.00 587.25 588.50 0.0M
2025-04-29 600.25 602.75 589.75 590.00 0.0M
2025-04-28 605.25 606.25 594.75 599.75 0.0M
2025-04-25 611.00 614.25 606.50 609.25 0.0M
2025-04-24 610.00 610.50 601.50 609.25 0.0M
2025-04-23 616.00 616.00 607.25 608.00 0.0M
2025-04-22 623.50 623.75 615.25 615.75 0.0M
2025-04-21 629.50 631.50 620.75 621.25 0.0M
2025-04-17 635.00 639.00 625.75 627.25 0.0M
2025-04-16 628.25 632.50 622.75 630.00 0.0M
2025-04-15 628.25 631.75 622.25 627.25 0.0M
2025-04-14 633.50 633.50 626.25 629.25 0.0M
2025-04-11 628.50 643.50 626.25 639.00 0.0M
2025-04-10 638.00 642.00 625.50 628.50 0.0M
2025-04-09 634.00 637.75 629.00 634.00 0.0M
2025-04-08 630.00 633.75 622.00 629.50 0.0M
2025-04-07 628.25 638.00 623.00 627.25 0.0M
2025-04-04 637.75 639.75 619.25 625.50 0.0M
2025-04-03 627.00 636.75 622.00 635.25 0.0M
2025-04-02 635.50 636.50 629.00 634.00 0.0M
2025-04-01 628.50 633.00 621.00 632.75 0.0M
2025-03-31 624.25 633.00 620.25 627.50 0.0M
2025-03-28 635.00 635.00 618.25 625.00 0.0M
2025-03-27 635.25 639.00 630.50 637.50 0.0M
2025-03-26 642.75 643.75 634.25 635.25 0.0M
2025-03-25 645.00 645.50 637.75 640.50 0.0M
2025-03-24 661.00 661.00 644.25 646.75 0.0M
2025-03-21 653.50 660.25 648.75 655.25 0.0M
2025-03-20 661.00 662.25 649.00 652.50 0.0M
2025-03-19 663.75 665.50 656.00 658.75 0.0M
2025-03-18 665.75 673.25 663.00 666.25 0.0M
2025-03-17 655.75 666.75 653.50 664.50 0.0M
2025-03-14 636.75 641.75 631.00 632.00 0.0M
2025-03-13 624.00 637.75 624.00 635.25 0.0M
2025-03-12 625.75 626.00 615.75 622.00 0.0M
2025-03-11 625.75 626.00 620.00 621.00 0.0M
2025-03-10 615.50 628.50 613.25 625.50 0.0M
2025-03-07 611.00 612.50 604.75 611.50 0.0M
2025-03-06 613.00 619.00 605.25 615.25 0.0M
2025-03-05 605.75 611.75 601.50 607.75 0.0M
2025-03-04 612.50 614.25 594.25 601.00 0.0M
2025-03-03 622.50 627.25 609.25 612.25 0.0M
2025-02-28 630.50 636.25 620.25 620.25 0.0M
2025-02-27 644.00 644.25 627.00 630.50 0.0M
2025-02-26 650.00 655.50 640.75 643.75 0.0M
2025-02-25 655.00 659.25 645.00 650.75 0.0M
2025-02-24 663.00 664.75 650.50 655.00 0.0M
2025-02-21 663.75 670.50 663.00 665.25 0.0M
2025-02-20 668.75 674.75 661.25 663.25 0.0M
2025-02-19 675.25 682.75 666.00 668.50 0.0M
2025-02-18 666.00 681.50 664.50 679.50 0.0M
2025-02-14 649.50 673.25 649.00 671.50 0.0M
2025-02-13 642.25 651.50 638.25 649.50 0.0M
2025-02-12 642.00 647.75 639.25 641.00 0.0M
2025-02-11 646.50 651.50 641.50 642.00 0.0M
2025-02-10 648.50 654.25 645.00 646.50 0.0M
2025-02-07 651.75 660.25 648.75 652.50 0.0M
2025-02-06 639.25 654.25 635.25 654.00 0.0M
2025-02-05 640.75 649.25 637.25 640.00 0.0M
2025-02-04 626.75 642.25 624.25 641.75 0.0M
2025-02-03 622.50 637.00 620.75 633.25 0.0M
2025-01-31 634.25 635.25 620.50 627.25 0.0M
2025-01-30 626.50 636.75 623.75 636.00 0.0M
2025-01-29 608.00 628.25 608.00 627.50 0.0M
2025-01-28 602.25 610.50 599.25 608.25 0.0M
2025-01-27 603.00 607.00 598.00 601.75 0.0M
2025-01-24 615.25 617.75 604.00 607.75 0.0M
2025-01-23 621.75 623.25 614.75 618.50 0.0M
2025-01-22 618.50 631.25 617.75 622.50 0.0M
2025-01-21 601.50 622.75 600.50 622.25 0.0M
2025-01-17 597.00 601.25 594.50 597.00 0.0M
2025-01-16 605.50 605.50 595.75 597.00 0.0M
2025-01-15 609.75 610.75 602.75 606.00 0.0M
2025-01-14 609.50 615.00 605.50 608.75 0.0M
2025-01-13 598.50 609.75 598.50 608.75 0.0M
2025-01-10 593.50 602.25 590.00 599.00 0.0M
2025-01-09 595.50 599.00 590.50 595.75 0.0M
2025-01-08 601.00 602.25 594.25 596.50 0.0M
2025-01-07 595.00 604.00 595.00 601.50 0.0M
2025-01-06 587.00 601.25 587.00 599.00 0.0M
2025-01-03 598.50 599.00 585.00 585.75 0.0M
2025-01-02 601.75 602.25 597.50 598.50 0.0M