Bloomberg Commodity ex-Agriculture and Livestock 3 Month Forward  (BCOMXAL3)

BCOMXAL3
🏛️ 美国 →
430.62
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
2022-12-30 424.96 424.96 424.96 424.96 0.0M
2022-12-29 422.57 422.57 422.57 422.57 0.0M
2022-12-28 423.72 423.72 423.72 423.72 0.0M
2022-12-27 427.93 427.93 427.93 427.93 0.0M
2022-12-23 424.02 424.02 424.02 424.02 0.0M
2022-12-22 418.64 418.64 418.64 418.64 0.0M
2022-12-21 428.10 428.10 428.10 428.10 0.0M
2022-12-20 424.35 424.35 424.35 424.35 0.0M
2022-12-19 423.16 423.16 423.16 423.16 0.0M
2022-12-16 427.04 427.04 427.04 427.04 0.0M
2022-12-15 431.94 431.94 431.94 431.94 0.0M
2022-12-14 437.28 437.28 437.28 437.28 0.0M
2022-12-13 437.02 437.02 437.02 437.02 0.0M
2022-12-12 427.25 427.25 427.25 427.25 0.0M
2022-12-09 424.19 424.19 424.19 424.19 0.0M
2022-12-08 422.52 422.52 422.52 422.52 0.0M
2022-12-07 422.01 422.01 422.01 422.01 0.0M
2022-12-06 419.92 419.92 419.92 419.92 0.0M
2022-12-05 425.58 425.58 425.58 425.58 0.0M
2022-12-02 437.39 437.39 437.39 437.39 0.0M
2022-12-01 441.40 441.40 441.40 441.40 0.0M
2022-11-30 435.68 435.68 435.68 435.68 0.0M
2022-11-29 428.87 428.87 428.87 428.87 0.0M
2022-11-28 423.96 423.96 423.96 423.96 0.0M
2022-11-25 425.23 425.23 425.23 425.23 0.0M
2022-11-23 428.51 428.51 428.51 428.51 0.0M
2022-11-22 428.33 428.33 428.33 428.33 0.0M
2022-11-21 423.67 423.67 423.67 423.67 0.0M
2022-11-18 424.79 424.79 424.79 424.79 0.0M
2022-11-17 426.56 426.56 426.56 426.56 0.0M
2022-11-16 435.00 435.00 435.00 435.00 0.0M
2022-11-15 439.67 439.67 439.67 439.67 0.0M
2022-11-14 436.93 436.93 436.93 436.93 0.0M
2022-11-11 437.78 437.78 437.78 437.78 0.0M
2022-11-10 431.81 431.81 431.81 431.81 0.0M
2022-11-09 423.55 423.55 423.55 423.55 0.0M
2022-11-08 430.90 430.90 430.90 430.90 0.0M
2022-11-07 437.20 437.20 437.20 437.20 0.0M
2022-11-04 435.74 435.74 435.74 435.74 0.0M
2022-11-03 417.35 417.35 417.35 417.35 0.0M
2022-11-02 423.58 423.58 423.58 423.58 0.0M
2022-11-01 415.00 415.00 415.00 415.00 0.0M
2022-10-31 413.66 413.66 413.66 413.66 0.0M
2022-10-28 411.20 411.20 411.20 411.20 0.0M
2022-10-27 418.55 418.55 418.55 418.55 0.0M
2022-10-26 420.58 420.58 420.58 420.58 0.0M
2022-10-25 414.53 414.53 414.53 414.53 0.0M
2022-10-24 408.77 408.77 408.77 408.77 0.0M
2022-10-21 405.38 405.38 405.38 405.38 0.0M
2022-10-20 406.89 406.89 406.89 406.89 0.0M
2022-10-19 406.55 406.55 406.55 406.55 0.0M
2022-10-18 409.95 409.95 409.95 409.95 0.0M
2022-10-17 416.27 416.27 416.27 416.27 0.0M
2022-10-14 418.57 418.57 418.57 418.57 0.0M
2022-10-13 429.10 429.10 429.10 429.10 0.0M
2022-10-12 422.22 422.22 422.22 422.22 0.0M
2022-10-11 426.50 426.50 426.50 426.50 0.0M
2022-10-10 428.15 428.15 428.15 428.15 0.0M
2022-10-07 434.60 434.60 434.60 434.60 0.0M
2022-10-06 434.16 434.16 434.16 434.16 0.0M
2022-10-05 432.23 432.23 432.23 432.23 0.0M
2022-10-04 427.55 427.55 427.55 427.55 0.0M
2022-10-03 414.13 414.13 414.13 414.13 0.0M
2022-09-30 406.08 406.08 406.08 406.08 0.0M
2022-09-29 410.09 410.09 410.09 410.09 0.0M
2022-09-28 410.56 410.56 410.56 410.56 0.0M
2022-09-27 400.77 400.77 400.77 400.77 0.0M
2022-09-26 401.25 401.25 401.25 401.25 0.0M
2022-09-23 409.21 409.21 409.21 409.21 0.0M
2022-09-22 423.34 423.34 423.34 423.34 0.0M
2022-09-21 425.44 425.44 425.44 425.44 0.0M
2022-09-20 427.46 427.46 427.46 427.46 0.0M
2022-09-19 430.35 430.35 430.35 430.35 0.0M
2022-09-16 430.38 430.38 430.38 430.38 0.0M
2022-09-15 435.08 435.08 435.08 435.08 0.0M
2022-09-14 451.91 451.91 451.91 451.91 0.0M
2022-09-13 443.57 443.57 443.57 443.57 0.0M
2022-09-12 445.99 445.99 445.99 445.99 0.0M
2022-09-09 437.63 437.63 437.63 437.63 0.0M
2022-09-08 429.30 429.30 429.30 429.30 0.0M
2022-09-07 426.63 426.63 426.63 426.63 0.0M
2022-09-06 435.88 435.88 435.88 435.88 0.0M
2022-09-02 443.06 443.06 443.06 443.06 0.0M
2022-09-01 447.70 447.70 447.70 447.70 0.0M
2022-08-31 454.48 454.48 454.48 454.48 0.0M
2022-08-30 458.18 458.18 458.18 458.18 0.0M
2022-08-29 471.55 471.55 471.55 471.55 0.0M
2022-08-26 468.32 468.32 468.32 468.32 0.0M
2022-08-25 470.52 470.52 470.52 470.52 0.0M
2022-08-24 471.19 471.19 471.19 471.19 0.0M
2022-08-23 467.78 467.78 467.78 467.78 0.0M
2022-08-22 468.24 468.24 468.24 468.24 0.0M
2022-08-19 465.30 465.30 465.30 465.30 0.0M
2022-08-18 462.74 462.74 462.74 462.74 0.0M
2022-08-17 460.73 460.73 460.73 460.73 0.0M
2022-08-16 461.56 461.56 461.56 461.56 0.0M
2022-08-15 456.96 456.96 456.96 456.96 0.0M
2022-08-12 463.68 463.68 463.68 463.68 0.0M
2022-08-11 467.57 467.57 467.57 467.57 0.0M
2022-08-10 454.83 454.83 454.83 454.83 0.0M
2022-08-09 445.93 445.93 445.93 445.93 0.0M
2022-08-08 440.92 440.92 440.92 440.92 0.0M
2022-08-05 443.09 443.09 443.09 443.09 0.0M
2022-08-04 443.97 443.97 443.97 443.97 0.0M
2022-08-03 446.96 446.96 446.96 446.96 0.0M
2022-08-02 445.62 445.62 445.62 445.62 0.0M
2022-08-01 452.87 452.87 452.87 452.87 0.0M
2022-07-29 458.04 458.04 458.04 458.04 0.0M
2022-07-28 450.86 450.86 450.86 450.86 0.0M
2022-07-27 451.79 451.79 451.79 451.79 0.0M
2022-07-26 449.91 449.91 449.91 449.91 0.0M
2022-07-25 446.96 446.96 446.96 446.96 0.0M
2022-07-22 440.65 440.65 440.65 440.65 0.0M
2022-07-21 434.96 434.96 434.96 434.96 0.0M
2022-07-20 439.50 439.50 439.50 439.50 0.0M
2022-07-19 429.52 429.52 429.52 429.52 0.0M
2022-07-18 433.11 433.11 433.11 433.11 0.0M
2022-07-15 418.99 418.99 418.99 418.99 0.0M
2022-07-14 411.15 411.15 411.15 411.15 0.0M
2022-07-13 419.66 419.66 419.66 419.66 0.0M
2022-07-12 410.78 410.78 410.78 410.78 0.0M
2022-07-11 426.40 426.40 426.40 426.40 0.0M
2022-07-08 422.91 422.91 422.91 422.91 0.0M
2022-07-07 423.60 423.60 423.60 423.60 0.0M
2022-07-06 405.39 405.39 405.39 405.39 0.0M
2022-07-05 411.44 411.44 411.44 411.44 0.0M
2022-07-01 432.39 432.39 432.39 432.39 0.0M
2022-06-30 428.10 428.10 428.10 428.10 0.0M
2022-06-29 452.14 452.14 452.14 452.14 0.0M
2022-06-28 455.57 455.57 455.57 455.57 0.0M
2022-06-27 452.47 452.47 452.47 452.47 0.0M
2022-06-24 447.62 447.62 447.62 447.62 0.0M
2022-06-23 447.08 447.08 447.08 447.08 0.0M
2022-06-22 460.71 460.71 460.71 460.71 0.0M
2022-06-21 466.52 466.52 466.52 466.52 0.0M
2022-06-17 465.12 465.12 465.12 465.12 0.0M
2022-06-16 482.01 482.01 482.01 482.01 0.0M
2022-06-15 479.98 479.98 479.98 479.98 0.0M
2022-06-14 477.51 477.51 477.51 477.51 0.0M
2022-06-13 499.08 499.08 499.08 499.08 0.0M
2022-06-10 508.75 508.75 508.75 508.75 0.0M
2022-06-09 513.11 513.11 513.11 513.11 0.0M
2022-06-08 511.08 511.08 511.08 511.08 0.0M
2022-06-07 514.76 514.76 514.76 514.76 0.0M
2022-06-06 512.69 512.69 512.69 512.69 0.0M
2022-06-03 501.26 501.26 501.26 501.26 0.0M
2022-06-02 499.46 499.46 499.46 499.46 0.0M
2022-06-01 496.40 496.40 496.40 496.40 0.0M
2022-05-31 487.42 487.42 487.42 487.42 0.0M
2022-05-27 495.23 495.23 495.23 495.23 0.0M
2022-05-26 493.40 493.40 493.40 493.40 0.0M
2022-05-25 489.85 489.85 489.85 489.85 0.0M
2022-05-24 488.45 488.45 488.45 488.45 0.0M
2022-05-23 487.98 487.98 487.98 487.98 0.0M
2022-05-20 477.95 477.95 477.95 477.95 0.0M
2022-05-19 480.57 480.57 480.57 480.57 0.0M
2022-05-18 473.32 473.32 473.32 473.32 0.0M
2022-05-17 479.05 479.05 479.05 479.05 0.0M
2022-05-16 475.71 475.71 475.71 475.71 0.0M
2022-05-13 469.38 469.38 469.38 469.38 0.0M
2022-05-12 466.40 466.40 466.40 466.40 0.0M
2022-05-11 469.42 469.42 469.42 469.42 0.0M
2022-05-10 458.10 458.10 458.10 458.10 0.0M
2022-05-09 459.22 459.22 459.22 459.22 0.0M
2022-05-06 485.79 485.79 485.79 485.79 0.0M
2022-05-05 493.69 493.69 493.69 493.69 0.0M
2022-05-04 489.43 489.43 489.43 489.43 0.0M
2022-05-03 476.31 476.31 476.31 476.31 0.0M
2022-05-02 474.77 474.77 474.77 474.77 0.0M
2022-04-29 475.02 475.02 475.02 475.02 0.0M
2022-04-28 471.66 471.66 471.66 471.66 0.0M
2022-04-27 475.96 475.96 475.96 475.96 0.0M
2022-04-26 470.54 470.54 470.54 470.54 0.0M
2022-04-25 464.38 464.38 464.38 464.38 0.0M
2022-04-22 474.02 474.02 474.02 474.02 0.0M
2022-04-21 485.13 485.13 485.13 485.13 0.0M
2022-04-20 482.65 482.65 482.65 482.65 0.0M
2022-04-19 485.04 485.04 485.04 485.04 0.0M
2022-04-18 503.03 503.03 503.03 503.03 0.0M
2022-04-14 493.58 493.58 493.58 493.58 0.0M
2022-04-13 486.99 486.99 486.99 486.99 0.0M
2022-04-12 477.11 477.11 477.11 477.11 0.0M
2022-04-11 465.46 465.46 465.46 465.46 0.0M
2022-04-08 467.07 467.07 467.07 467.07 0.0M
2022-04-07 463.92 463.92 463.92 463.92 0.0M
2022-04-06 459.77 459.77 459.77 459.77 0.0M
2022-04-05 466.31 466.31 466.31 466.31 0.0M
2022-04-04 464.02 464.02 464.02 464.02 0.0M
2022-04-01 457.73 457.73 457.73 457.73 0.0M
2022-03-31 456.09 456.09 456.09 456.09 0.0M
2022-03-30 462.23 462.23 462.23 462.23 0.0M
2022-03-29 449.34 449.34 449.34 449.34 0.0M
2022-03-28 457.15 457.15 457.15 457.15 0.0M
2022-03-25 470.24 470.24 470.24 470.24 0.0M
2022-03-24 468.12 468.12 468.12 468.12 0.0M
2022-03-23 463.97 463.97 463.97 463.97 0.0M
2022-03-22 450.12 450.12 450.12 450.12 0.0M
2022-03-21 450.69 450.69 450.69 450.69 0.0M
2022-03-18 445.29 445.29 445.29 445.29 0.0M
2022-03-17 449.78 449.78 449.78 449.78 0.0M
2022-03-16 435.47 435.47 435.47 435.47 0.0M
2022-03-15 438.74 438.74 438.74 438.74 0.0M
2022-03-14 447.43 447.43 447.43 447.43 0.0M
2022-03-11 459.38 459.38 459.38 459.38 0.0M
2022-03-10 453.65 453.65 453.65 453.65 0.0M
2022-03-09 452.24 452.24 452.24 452.24 0.0M
2022-03-08 479.55 479.55 479.55 479.55 0.0M
2022-03-07 474.78 474.78 474.78 474.78 0.0M
2022-03-04 457.02 457.02 457.02 457.02 0.0M
2022-03-03 436.55 436.55 436.55 436.55 0.0M
2022-03-02 433.87 433.87 433.87 433.87 0.0M
2022-03-01 423.06 423.06 423.06 423.06 0.0M
2022-02-28 408.49 408.49 408.49 408.49 0.0M
2022-02-25 404.63 404.63 404.63 404.63 0.0M
2022-02-24 412.06 412.06 412.06 412.06 0.0M
2022-02-23 408.85 408.85 408.85 408.85 0.0M
2022-02-22 406.60 406.60 406.60 406.60 0.0M
2022-02-18 401.51 401.51 401.51 401.51 0.0M
2022-02-17 401.11 401.11 401.11 401.11 0.0M
2022-02-16 402.33 402.33 402.33 402.33 0.0M
2022-02-15 395.19 395.19 395.19 395.19 0.0M
2022-02-14 399.71 399.71 399.71 399.71 0.0M
2022-02-11 393.13 393.13 393.13 393.13 0.0M
2022-02-10 393.11 393.11 393.11 393.11 0.0M
2022-02-09 392.42 392.42 392.42 392.42 0.0M
2022-02-08 390.97 390.97 390.97 390.97 0.0M
2022-02-07 393.19 393.19 393.19 393.19 0.0M
2022-02-04 394.88 394.88 394.88 394.88 0.0M
2022-02-03 394.07 394.07 394.07 394.07 0.0M
2022-02-02 396.03 396.03 396.03 396.03 0.0M
2022-02-01 389.25 389.25 389.25 389.25 0.0M
2022-01-31 388.34 388.34 388.34 388.34 0.0M
2022-01-28 385.59 385.59 385.59 385.59 0.0M
2022-01-27 384.44 384.44 384.44 384.44 0.0M
2022-01-26 386.85 386.85 386.85 386.85 0.0M
2022-01-25 383.54 383.54 383.54 383.54 0.0M
2022-01-24 379.45 379.45 379.45 379.45 0.0M
2022-01-21 383.05 383.05 383.05 383.05 0.0M
2022-01-20 384.74 384.74 384.74 384.74 0.0M
2022-01-19 384.05 384.05 384.05 384.05 0.0M
2022-01-18 380.59 380.59 380.59 380.59 0.0M
2022-01-14 378.26 378.26 378.26 378.26 0.0M
2022-01-13 377.03 377.03 377.03 377.03 0.0M
2022-01-12 379.95 379.95 379.95 379.95 0.0M
2022-01-11 373.51 373.51 373.51 373.51 0.0M
2022-01-10 364.85 364.85 364.85 364.85 0.0M
2022-01-07 364.99 364.99 364.99 364.99 0.0M
2022-01-06 364.01 364.01 364.01 364.01 0.0M
2022-01-05 365.44 365.44 365.44 365.44 0.0M
2022-01-04 362.36 362.36 362.36 362.36 0.0M
2022-01-03 359.62 359.62 359.62 359.62 0.0M