Butter Futures

🏛️ 美国 →
189.00
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
2022-12-30 232.75 235.00 232.75 235.00 0.0M
2022-12-29 232.50 233.25 232.50 233.25 0.0M
2022-12-28 233.25 233.25 233.00 233.00 0.0M
2022-12-27 236.00 236.00 234.00 234.03 0.0M
2022-12-23 239.48 239.50 235.00 235.00 0.0M
2022-12-22 239.15 239.15 237.75 239.15 0.0M
2022-12-21 241.90 241.90 237.00 237.00 0.0M
2022-12-20 242.50 242.50 240.50 240.50 0.0M
2022-12-19 243.75 244.50 242.50 243.50 0.0M
2022-12-16 244.83 245.50 243.75 244.43 0.0M
2022-12-15 245.00 246.25 244.53 244.53 0.0M
2022-12-14 243.30 244.00 243.00 243.30 0.0M
2022-12-13 242.03 243.50 242.03 242.50 0.0M
2022-12-12 243.50 243.50 242.63 242.75 0.0M
2022-12-09 243.00 243.50 242.98 243.50 0.0M
2022-12-08 245.00 245.48 243.00 243.08 0.0M
2022-12-07 244.48 245.23 244.00 244.00 0.0M
2022-12-06 244.50 245.50 244.43 244.50 0.0M
2022-12-05 244.25 246.00 244.25 244.43 0.0M
2022-12-02 244.50 245.00 244.03 244.50 0.0M
2022-12-01 245.03 245.03 244.63 244.63 0.0M
2022-11-30 248.73 248.73 248.73 248.73 0.0M
2022-11-29 252.00 255.75 251.50 254.75 0.0M
2022-11-28 253.28 255.00 253.13 253.75 0.0M
2022-11-25 253.23 253.23 253.23 253.23 0.0M
2022-11-23 253.50 253.50 252.00 253.23 0.0M
2022-11-22 256.50 257.53 252.28 257.50 0.0M
2022-11-21 257.03 259.00 257.03 259.00 0.0M
2022-11-18 258.28 258.28 257.00 257.00 0.0M
2022-11-17 267.00 267.00 262.00 264.50 0.0M
2022-11-16 262.25 267.50 262.25 267.00 0.0M
2022-11-15 259.00 261.50 259.00 261.50 0.0M
2022-11-14 255.40 257.75 255.40 257.50 0.0M
2022-11-11 254.75 256.20 254.25 254.30 0.0M
2022-11-10 254.75 254.75 254.50 254.48 0.0M
2022-11-09 251.48 255.50 251.48 254.75 0.0M
2022-11-08 253.80 254.20 248.15 251.50 0.0M
2022-11-07 248.15 251.50 248.15 251.50 0.0M
2022-11-04 248.50 248.53 248.50 248.53 0.0M
2022-11-03 246.23 246.23 246.23 241.03 0.0M
2022-11-02 238.50 238.50 237.00 237.00 0.0M
2022-11-01 247.30 248.00 243.25 243.25 0.0M
2022-10-31 263.68 263.75 255.03 255.00 0.0M
2022-10-28 260.50 262.00 260.50 262.00 0.0M
2022-10-27 259.50 260.75 259.30 259.50 0.0M
2022-10-26 262.20 262.20 260.00 260.00 0.0M
2022-10-25 268.00 270.50 264.00 264.00 0.0M
2022-10-24 267.58 270.00 267.13 270.00 0.0M
2022-10-21 265.25 265.75 265.00 265.40 0.0M
2022-10-20 266.73 266.73 266.50 266.50 0.0M
2022-10-19 264.00 265.00 264.00 264.00 0.0M
2022-10-18 262.03 263.50 261.00 263.48 0.0M
2022-10-17 264.98 264.98 264.00 263.50 0.0M
2022-10-14 264.35 264.35 264.00 264.00 0.0M
2022-10-13 266.75 267.00 266.75 267.00 0.0M
2022-10-12 269.03 269.03 269.03 269.75 0.0M
2022-10-11 277.00 277.00 271.98 269.75 0.0M
2022-10-10 277.50 277.50 277.00 277.00 0.0M
2022-10-07 275.50 276.50 275.50 276.50 0.0M
2022-10-06 276.05 277.75 275.00 276.00 0.0M
2022-10-05 271.50 274.00 271.50 274.00 0.0M
2022-10-04 290.00 295.75 290.00 295.10 0.0M
2022-10-03 290.20 290.20 290.20 290.20 0.0M
2022-09-30 290.90 290.90 290.00 290.20 0.0M
2022-09-29 291.75 291.75 290.15 290.18 0.0M
2022-09-28 291.50 292.00 291.50 292.00 0.0M
2022-09-27 290.00 292.00 290.00 292.00 0.0M
2022-09-26 288.00 288.00 287.50 289.50 0.0M
2022-09-23 290.00 290.00 287.00 287.95 0.0M
2022-09-22 287.00 292.00 286.50 289.00 0.0M
2022-09-21 293.93 293.93 287.43 287.43 0.0M
2022-09-20 292.95 292.98 292.95 292.98 0.0M
2022-09-19 292.00 294.23 292.00 293.48 0.0M
2022-09-16 293.50 293.50 291.33 291.98 0.0M
2022-09-15 295.50 297.00 294.65 297.00 0.0M
2022-09-14 297.58 297.58 296.55 297.00 0.0M
2022-09-13 300.50 300.50 300.25 300.50 0.0M
2022-09-12 293.00 296.75 293.00 293.00 0.0M
2022-09-09 290.00 295.00 290.00 293.00 0.0M
2022-09-08 290.00 290.00 290.00 290.00 0.0M
2022-09-07 288.00 290.00 288.00 290.00 0.0M
2022-09-06 285.00 287.00 285.00 286.75 0.0M
2022-09-02 283.00 284.48 283.00 284.48 0.0M
2022-09-01 277.48 278.50 276.00 279.05 0.0M
2022-08-31 282.50 282.50 277.75 279.00 0.0M
2022-08-30 300.00 300.00 295.00 295.00 0.0M
2022-08-29 302.00 302.00 298.03 300.00 0.0M
2022-08-26 295.83 304.00 295.83 302.50 0.0M
2022-08-25 299.00 301.00 297.00 300.83 0.0M
2022-08-24 301.13 303.08 297.00 297.03 0.0M
2022-08-23 290.25 303.00 290.25 301.13 0.0M
2022-08-22 286.50 289.05 286.50 288.00 0.0M
2022-08-19 284.23 284.75 284.03 284.75 0.0M
2022-08-18 283.00 284.00 283.00 283.50 0.0M
2022-08-17 278.00 286.70 278.00 284.00 0.0M
2022-08-16 271.75 276.98 271.75 276.98 0.0M
2022-08-15 270.23 270.23 269.00 270.00 0.0M
2022-08-12 267.45 270.48 267.03 267.03 0.0M
2022-08-11 267.35 270.00 266.50 268.00 0.0M
2022-08-10 263.00 266.48 263.00 264.50 0.0M
2022-08-09 263.00 263.00 262.00 262.65 0.0M
2022-08-08 263.73 264.98 262.50 263.75 0.0M
2022-08-05 271.00 271.00 267.00 267.00 0.0M
2022-08-04 273.50 275.50 273.00 274.73 0.0M
2022-08-03 275.00 275.00 274.00 274.00 0.0M
2022-08-02 282.50 288.50 282.50 287.50 0.0M
2022-08-01 282.00 283.50 282.00 283.50 0.0M
2022-07-29 274.78 280.00 274.78 280.00 0.0M
2022-07-28 280.50 281.48 279.95 278.50 0.0M
2022-07-27 279.50 283.48 279.50 280.28 0.0M
2022-07-26 272.75 278.48 272.75 276.08 0.0M
2022-07-25 271.00 273.00 271.00 273.00 0.0M
2022-07-22 269.00 271.50 269.00 270.00 0.0M
2022-07-21 269.40 271.00 269.40 270.25 0.0M
2022-07-20 270.00 270.00 268.50 269.38 0.0M
2022-07-19 271.50 271.50 270.48 270.48 0.0M
2022-07-18 269.98 273.50 269.98 272.00 0.0M
2022-07-15 267.00 268.50 267.00 268.00 0.0M
2022-07-14 271.50 274.53 266.55 267.00 0.0M
2022-07-13 279.03 279.03 272.43 272.88 0.0M
2022-07-12 281.68 281.68 279.28 279.28 0.0M
2022-07-11 280.45 282.05 280.00 282.05 0.0M
2022-07-08 277.70 280.80 277.70 280.80 0.0M
2022-07-07 276.25 278.08 276.25 278.08 0.0M
2022-07-06 275.10 275.10 265.38 272.85 0.0M
2022-07-05 282.00 282.00 275.05 275.25 0.0M
2022-07-01 282.23 283.03 280.00 281.50 0.0M
2022-06-30 287.53 287.53 283.73 284.43 0.0M
2022-06-29 285.50 287.00 285.00 286.55 0.0M
2022-06-28 284.30 288.50 284.05 288.00 0.0M
2022-06-27 287.98 287.98 285.00 285.63 0.0M
2022-06-24 285.50 287.00 284.75 286.50 0.0M
2022-06-23 288.90 289.00 284.75 289.00 0.0M
2022-06-22 286.48 288.33 285.75 288.20 0.0M
2022-06-21 286.00 287.98 285.00 286.25 0.0M
2022-06-17 284.25 285.05 283.25 285.05 0.0M
2022-06-16 289.75 289.75 286.00 287.75 0.0M
2022-06-15 290.00 290.00 290.00 290.00 0.0M
2022-06-14 287.00 288.25 285.50 287.00 0.0M
2022-06-13 291.45 291.98 288.03 288.03 0.0M
2022-06-10 296.00 296.00 292.70 292.70 0.0M
2022-06-09 294.45 296.50 294.45 296.50 0.0M
2022-06-08 292.50 294.50 292.00 292.80 0.0M
2022-06-07 289.50 291.50 289.50 291.50 0.0M
2022-06-06 287.00 289.30 287.00 289.30 0.0M
2022-06-03 288.03 288.03 285.75 285.75 0.0M
2022-06-02 286.00 288.45 286.00 288.45 0.0M
2022-06-01 288.50 289.50 288.50 289.50 0.0M
2022-05-31 286.95 289.95 286.95 288.00 0.0M
2022-05-27 284.75 287.00 284.75 286.43 0.0M
2022-05-26 285.93 287.20 285.00 284.75 0.0M
2022-05-25 285.00 287.00 285.00 285.50 0.0M
2022-05-24 284.03 284.50 284.00 283.50 0.0M
2022-05-23 280.00 284.50 280.00 283.23 0.0M
2022-05-20 281.00 282.00 280.00 282.00 0.0M
2022-05-19 274.00 280.00 274.00 279.00 0.0M
2022-05-18 272.00 272.70 272.00 272.50 0.0M
2022-05-17 269.00 271.25 269.00 271.00 0.0M
2022-05-16 267.50 269.00 267.50 269.00 0.0M
2022-05-13 263.28 263.28 263.28 263.28 0.0M
2022-05-12 262.70 263.25 262.70 263.28 0.0M
2022-05-11 255.53 259.00 255.53 259.00 0.0M
2022-05-10 256.00 256.00 255.38 255.53 0.0M
2022-05-09 256.00 258.00 256.00 256.00 0.0M
2022-05-06 259.43 259.43 256.65 258.28 0.0M
2022-05-05 264.45 264.45 261.00 262.00 0.0M
2022-05-04 258.80 258.80 258.80 258.80 0.0M
2022-05-03 259.00 262.70 259.00 260.00 0.0M
2022-05-02 264.95 264.95 264.28 264.28 0.0M
2022-04-29 265.30 265.30 265.30 265.30 0.0M
2022-04-28 264.98 265.00 264.98 265.00 0.0M
2022-04-27 263.43 263.43 263.43 263.95 0.0M
2022-04-26 267.50 267.50 266.00 265.75 0.0M
2022-04-25 267.23 267.23 266.25 267.13 0.0M
2022-04-22 267.75 267.75 264.55 264.55 0.0M
2022-04-21 271.00 271.00 268.75 269.00 0.0M
2022-04-20 270.50 272.48 270.00 271.00 0.0M
2022-04-19 273.28 273.28 271.85 272.00 0.0M
2022-04-18 276.00 276.00 273.50 274.00 0.0M
2022-04-14 275.50 276.25 275.50 275.50 0.0M
2022-04-13 275.75 275.75 275.25 275.50 0.0M
2022-04-12 275.75 275.75 274.00 275.48 0.0M
2022-04-11 276.98 276.98 276.98 276.98 0.0M
2022-04-08 277.23 277.50 277.23 277.50 0.0M
2022-04-07 273.70 275.75 273.70 275.75 0.0M
2022-04-06 271.50 272.00 269.00 272.00 0.0M
2022-04-05 271.50 272.98 271.50 271.50 0.0M
2022-04-04 269.23 271.00 268.78 270.50 0.0M
2022-04-01 268.00 271.80 267.00 267.60 0.0M
2022-03-31 267.00 268.80 267.00 267.00 0.0M
2022-03-30 265.75 266.00 265.75 266.00 0.0M
2022-03-29 269.25 269.25 268.00 269.00 0.0M