Butter Futures

🏛️ 美国 →
204.45
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
2022-12-30 279.48 279.48 279.48 279.48 0.0M
2022-12-29 279.25 279.25 279.25 279.25 0.0M
2022-12-28 279.25 279.25 279.25 279.25 0.0M
2022-12-27 279.28 279.28 279.25 279.25 0.0M
2022-12-23 279.10 279.48 279.03 279.48 0.0M
2022-12-22 279.15 279.50 279.15 279.50 0.0M
2022-12-21 280.50 280.50 279.50 279.50 0.0M
2022-12-20 281.50 281.60 276.50 279.68 0.0M
2022-12-19 285.03 285.03 281.50 281.53 0.0M
2022-12-16 283.15 284.58 283.15 284.45 0.0M
2022-12-15 279.65 282.38 279.65 282.38 0.0M
2022-12-14 275.00 279.50 275.00 278.43 0.0M
2022-12-13 276.00 276.00 273.83 276.08 0.0M
2022-12-12 278.00 278.00 277.00 276.60 0.0M
2022-12-09 275.00 277.50 272.28 276.75 0.0M
2022-12-08 279.00 279.00 275.25 275.25 0.0M
2022-12-07 279.85 279.85 277.50 277.53 0.0M
2022-12-06 277.50 279.00 277.50 279.00 0.0M
2022-12-05 273.80 275.13 273.80 275.13 0.0M
2022-12-02 271.20 272.75 271.20 272.75 0.0M
2022-12-01 271.00 271.75 269.50 270.50 0.0M
2022-11-30 270.73 270.73 270.73 271.00 0.0M
2022-11-29 296.00 296.00 295.75 295.75 0.0M
2022-11-28 296.00 296.00 296.00 296.00 0.0M
2022-11-25 296.00 296.00 296.00 296.00 0.0M
2022-11-23 295.03 296.00 295.03 296.00 0.0M
2022-11-22 296.70 296.75 296.70 296.70 0.0M
2022-11-21 296.10 296.10 296.10 296.10 0.0M
2022-11-18 296.05 296.05 296.05 296.08 0.0M
2022-11-17 296.00 296.00 296.00 296.00 0.0M
2022-11-16 294.98 296.00 294.98 296.00 0.0M
2022-11-15 294.00 294.00 294.00 294.00 0.0M
2022-11-14 288.75 288.75 288.75 288.75 0.0M
2022-11-11 288.75 288.75 288.75 288.75 0.0M
2022-11-10 287.98 287.98 287.98 287.98 0.0M
2022-11-09 287.95 287.98 287.95 287.98 0.0M
2022-11-08 287.95 287.95 284.50 284.50 0.0M
2022-11-07 284.00 286.50 284.00 286.03 0.0M
2022-11-04 273.50 281.00 273.50 281.00 0.0M
2022-11-03 270.00 275.00 265.00 273.50 0.0M
2022-11-02 276.00 280.00 266.75 270.00 0.0M
2022-11-01 321.08 321.08 321.08 321.08 0.0M
2022-10-31 321.05 321.05 321.05 321.05 0.0M
2022-10-28 321.03 321.03 321.03 321.03 0.0M
2022-10-27 320.90 320.90 320.90 320.90 0.0M
2022-10-26 321.00 322.00 320.20 320.20 0.0M
2022-10-25 320.55 320.55 320.03 320.03 0.0M
2022-10-24 321.50 322.95 320.50 321.25 0.0M
2022-10-21 321.30 321.30 320.05 320.05 0.0M
2022-10-20 322.00 322.00 322.00 322.00 0.0M
2022-10-19 321.60 322.00 321.55 322.00 0.0M
2022-10-18 320.00 321.00 320.00 321.00 0.0M
2022-10-17 319.13 319.13 319.13 319.35 0.0M
2022-10-14 320.23 320.23 319.08 319.08 0.0M
2022-10-13 317.15 319.00 317.15 318.73 0.0M
2022-10-12 317.03 317.03 317.03 317.03 0.0M
2022-10-11 319.85 319.85 316.70 317.03 0.0M
2022-10-10 319.03 319.03 319.03 319.13 0.0M
2022-10-07 320.00 320.00 319.00 319.00 0.0M
2022-10-06 318.98 321.00 318.98 321.00 0.0M
2022-10-05 315.00 317.98 314.13 317.98 0.0M
2022-10-04 310.40 310.40 310.40 310.40 0.0M
2022-10-03 310.25 310.25 310.25 310.28 0.0M
2022-09-30 310.30 310.30 310.30 310.30 0.0M
2022-09-29 310.25 310.25 310.25 310.25 0.0M
2022-09-28 310.00 311.48 310.00 310.03 0.0M
2022-09-27 310.20 310.20 310.20 310.20 0.0M
2022-09-26 311.00 311.00 310.50 310.50 0.0M
2022-09-23 309.80 309.80 309.80 309.80 0.0M
2022-09-22 309.78 309.78 309.78 309.80 0.0M
2022-09-21 311.20 311.63 309.25 309.25 0.0M
2022-09-20 312.35 312.35 311.48 311.48 0.0M
2022-09-19 312.40 312.40 312.40 312.38 0.0M
2022-09-16 311.68 312.98 310.33 310.33 0.0M
2022-09-15 312.00 312.00 311.68 311.68 0.0M
2022-09-14 313.50 313.50 313.50 313.50 0.0M
2022-09-13 309.00 313.53 309.00 316.50 0.0M
2022-09-12 312.50 314.00 312.50 312.50 0.0M
2022-09-09 311.95 315.00 311.95 314.00 0.0M
2022-09-08 311.98 311.98 311.98 311.98 0.0M
2022-09-07 309.58 310.05 309.25 310.05 0.0M
2022-09-06 302.28 308.00 302.28 308.00 0.0M
2022-09-02 304.00 305.98 304.00 305.98 0.0M
2022-09-01 304.00 304.00 301.75 303.00 0.0M
2022-08-31 303.00 303.20 302.50 303.20 0.0M
2022-08-30 299.00 299.00 299.00 299.00 0.0M
2022-08-29 299.48 299.48 299.48 299.00 0.0M
2022-08-26 299.50 299.50 299.50 299.50 0.0M
2022-08-25 298.50 299.00 298.15 298.60 0.0M
2022-08-24 300.00 300.50 298.50 300.03 0.0M
2022-08-23 300.50 300.90 299.95 300.00 0.0M
2022-08-22 299.98 300.50 299.00 300.00 0.0M
2022-08-19 298.95 300.00 298.95 299.03 0.0M
2022-08-18 298.98 298.98 298.98 298.95 0.0M
2022-08-17 298.00 298.53 298.00 298.00 0.0M
2022-08-16 297.98 297.98 297.98 297.98 0.0M
2022-08-15 296.75 296.75 296.75 296.75 0.0M
2022-08-12 296.63 296.63 296.60 296.60 0.0M
2022-08-11 296.10 297.48 296.10 296.78 0.0M
2022-08-10 292.00 297.00 292.00 295.00 0.0M
2022-08-09 290.63 293.33 290.63 293.33 0.0M
2022-08-08 293.73 294.65 292.50 293.98 0.0M
2022-08-05 294.25 295.18 294.25 294.25 0.0M
2022-08-04 294.50 295.00 294.50 294.53 0.0M
2022-08-03 294.75 296.00 293.70 295.10 0.0M
2022-08-02 295.68 295.68 295.48 295.48 0.0M
2022-08-01 295.25 295.25 295.25 294.98 0.0M
2022-07-29 294.98 294.98 294.98 294.98 0.0M
2022-07-28 295.15 295.15 295.15 294.98 0.0M
2022-07-27 294.40 295.50 294.40 294.43 0.0M
2022-07-26 294.68 294.98 294.30 294.38 0.0M
2022-07-25 295.50 295.50 294.75 295.18 0.0M
2022-07-22 294.75 295.75 294.75 295.65 0.0M
2022-07-21 294.83 295.33 294.50 294.90 0.0M
2022-07-20 294.45 294.80 294.45 294.45 0.0M
2022-07-19 294.63 294.63 294.63 294.53 0.0M
2022-07-18 294.15 294.15 293.50 294.00 0.0M
2022-07-15 294.50 294.50 293.10 293.10 0.0M
2022-07-14 292.53 292.58 292.53 292.58 0.0M
2022-07-13 294.00 294.00 292.50 292.50 0.0M
2022-07-12 294.18 295.05 293.25 293.25 0.0M
2022-07-11 294.10 294.10 292.50 294.10 0.0M
2022-07-08 294.18 294.18 291.80 292.48 0.0M
2022-07-07 293.70 293.70 292.15 292.18 0.0M
2022-07-06 287.38 292.00 287.38 291.00 0.0M
2022-07-05 292.00 293.80 290.75 292.00 0.0M
2022-07-01 293.03 294.80 293.03 294.80 0.0M
2022-06-30 296.73 297.00 295.23 295.23 0.0M
2022-06-29 295.00 296.00 295.00 295.03 0.0M
2022-06-28 292.95 292.95 292.95 292.95 0.0M
2022-06-27 291.50 291.50 291.50 291.50 0.0M
2022-06-24 291.50 291.50 291.50 291.50 0.0M
2022-06-23 291.00 291.00 291.00 291.00 0.0M
2022-06-22 290.10 290.10 290.10 290.10 0.0M
2022-06-21 290.00 290.05 290.00 290.05 0.0M
2022-06-17 291.18 291.18 290.00 290.00 0.0M
2022-06-16 291.18 291.18 291.18 291.18 0.0M
2022-06-15 293.00 293.00 291.18 291.18 0.0M
2022-06-14 289.83 289.83 289.83 290.00 0.0M
2022-06-13 291.23 291.23 291.23 291.23 0.0M
2022-06-10 294.50 294.50 292.08 292.08 0.0M
2022-06-09 294.78 296.00 294.00 294.53 0.0M
2022-06-08 292.90 296.00 292.50 295.43 0.0M
2022-06-07 293.45 293.45 292.90 292.90 0.0M
2022-06-06 289.50 290.73 289.50 291.23 0.0M
2022-06-03 292.00 292.00 289.63 289.63 0.0M
2022-06-02 292.00 292.00 292.00 292.00 0.0M
2022-06-01 273.00 273.00 273.00 273.00 0.0M
2022-05-31 273.00 273.00 273.00 273.00 0.0M
2022-05-27 274.03 274.03 273.00 273.00 0.0M
2022-05-26 273.65 274.08 272.63 272.63 0.0M
2022-05-25 272.28 273.00 272.00 272.50 0.0M
2022-05-24 272.75 272.75 272.75 272.35 0.0M
2022-05-23 272.03 272.03 272.03 272.25 0.0M
2022-05-20 272.48 273.40 272.48 273.40 0.0M
2022-05-19 273.90 274.00 273.50 273.68 0.0M
2022-05-18 273.00 273.23 272.38 272.85 0.0M
2022-05-17 271.98 273.13 271.90 272.03 0.0M
2022-05-16 271.98 271.98 271.98 270.25 0.0M
2022-05-13 270.25 270.25 270.25 270.25 0.0M
2022-05-12 267.00 271.00 267.00 270.98 0.0M
2022-05-11 265.20 267.00 265.00 265.00 0.0M
2022-05-10 262.00 262.00 262.00 262.00 0.0M
2022-05-09 263.10 263.10 263.10 263.10 0.0M
2022-05-06 262.60 263.38 262.60 263.38 0.0M
2022-05-05 266.00 266.00 263.60 266.00 0.0M
2022-05-04 262.63 262.63 262.53 264.00 0.0M
2022-05-03 276.15 276.15 276.15 276.15 0.0M
2022-05-02 276.15 276.15 276.15 276.15 0.0M
2022-04-29 275.80 276.15 275.80 276.15 0.0M
2022-04-28 276.00 276.03 275.80 276.00 0.0M
2022-04-27 275.63 275.63 275.63 275.63 0.0M
2022-04-26 275.63 275.63 275.63 275.63 0.0M
2022-04-25 275.75 275.75 274.88 275.75 0.0M
2022-04-22 276.25 276.25 276.25 276.25 0.0M
2022-04-21 277.60 277.60 277.60 277.60 0.0M
2022-04-20 277.63 277.63 277.63 277.63 0.0M
2022-04-19 277.63 277.63 277.63 277.63 0.0M
2022-04-18 276.50 277.13 276.50 277.63 0.0M
2022-04-14 277.63 277.63 277.63 277.63 0.0M
2022-04-13 276.50 277.63 276.50 277.63 0.0M
2022-04-12 277.95 277.95 277.95 277.95 0.0M
2022-04-11 277.95 277.95 277.95 277.95 0.0M
2022-04-08 278.00 278.00 277.95 277.95 0.0M
2022-04-07 277.00 277.00 276.85 276.85 0.0M
2022-04-06 276.08 276.08 276.08 276.08 0.0M
2022-04-05 276.08 277.00 276.08 276.08 0.0M
2022-04-04 275.48 275.78 275.40 275.40 0.0M
2022-04-01 273.75 273.75 273.00 273.60 0.0M
2022-03-31 273.38 275.00 273.38 273.00 0.0M
2022-03-30 272.80 273.00 272.78 273.00 0.0M
2022-03-29 272.35 272.35 272.35 272.45 0.0M