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
2025-09-26 430.62 430.62 430.62 430.62 0.0M
2025-09-24 424.96 424.96 424.96 424.96 0.0M
2025-09-23 423.19 423.19 423.19 423.19 0.0M
2025-09-19 417.93 417.93 417.93 417.93 0.0M
2025-09-18 418.41 418.41 418.41 418.41 0.0M
2025-09-17 422.12 422.12 422.12 422.12 0.0M
2025-09-16 424.63 424.63 424.63 424.63 0.0M
2025-09-15 422.01 422.01 422.01 422.01 0.0M
2025-09-12 418.44 418.44 418.44 418.44 0.0M
2025-09-11 416.64 416.64 416.64 416.64 0.0M
2025-09-10 418.07 418.07 418.07 418.07 0.0M
2025-09-09 416.28 416.28 416.28 416.28 0.0M
2025-09-08 415.55 415.55 415.55 415.55 0.0M
2025-09-05 412.79 412.79 412.79 412.79 0.0M
2025-09-04 414.50 414.50 414.50 414.50 0.0M
2025-09-03 417.98 417.98 417.98 417.98 0.0M
2025-09-02 417.70 417.70 417.70 417.70 0.0M
2025-08-29 411.28 411.28 411.28 411.28 0.0M
2025-08-28 407.79 407.79 407.79 407.79 0.0M
2025-08-27 404.76 404.76 404.76 404.76 0.0M
2025-08-26 403.32 403.32 403.32 403.32 0.0M
2025-08-25 405.36 405.36 405.36 405.36 0.0M
2025-08-22 404.61 404.61 404.61 404.61 0.0M
2025-08-21 402.53 402.53 402.53 402.53 0.0M
2025-08-20 400.50 400.50 400.50 400.50 0.0M
2025-08-19 397.71 397.71 397.71 397.71 0.0M
2025-08-18 401.64 401.64 401.64 401.64 0.0M
2025-08-15 401.80 401.80 401.80 401.80 0.0M
2025-08-14 402.33 402.33 402.33 402.33 0.0M
2025-08-13 403.35 403.35 403.35 403.35 0.0M
2025-08-12 404.00 404.00 404.00 404.00 0.0M
2025-08-11 405.53 405.53 405.53 405.53 0.0M
2025-08-08 409.26 409.26 409.26 409.26 0.0M
2025-08-07 408.48 408.48 408.48 408.48 0.0M
2025-08-06 407.95 407.95 407.95 407.95 0.0M
2025-08-05 406.67 406.67 406.67 406.67 0.0M
2025-08-04 407.44 407.44 407.44 407.44 0.0M
2025-08-01 408.61 408.61 408.61 408.61 0.0M
2025-07-31 409.90 409.90 409.90 409.90 0.0M
2025-07-30 421.53 421.53 421.53 421.53 0.0M
2025-07-29 423.71 423.71 423.71 423.71 0.0M
2025-07-28 419.09 419.09 419.09 419.09 0.0M
2025-07-25 420.34 420.34 420.34 420.34 0.0M
2025-07-24 424.25 424.25 424.25 424.25 0.0M
2025-07-23 424.81 424.81 424.81 424.81 0.0M
2025-07-22 426.95 426.95 426.95 426.95 0.0M
2025-07-21 426.30 426.30 426.30 426.30 0.0M
2025-07-18 426.17 426.17 426.17 426.17 0.0M
2025-07-17 424.11 424.11 424.11 424.11 0.0M
2025-07-16 423.59 423.59 423.59 423.59 0.0M
2025-07-15 424.11 424.11 424.11 424.11 0.0M
2025-07-14 425.23 425.23 425.23 425.23 0.0M
2025-07-11 425.69 425.69 425.69 425.69 0.0M
2025-07-10 420.60 420.60 420.60 420.60 0.0M
2025-07-09 418.78 418.78 418.78 418.78 0.0M
2025-07-08 421.90 421.90 421.90 421.90 0.0M
2025-07-07 417.15 417.15 417.15 417.15 0.0M
2025-07-03 417.78 417.78 417.78 417.78 0.0M
2025-07-02 419.95 419.95 419.95 419.95 0.0M
2025-07-01 414.84 414.84 414.84 414.84 0.0M
2025-06-30 413.27 413.27 413.27 413.27 0.0M
2025-06-27 417.06 417.06 417.06 417.06 0.0M
2025-06-26 417.06 417.06 417.06 417.06 0.0M
2025-06-25 414.35 414.35 414.35 414.35 0.0M
2025-06-24 414.10 414.10 414.10 414.10 0.0M
2025-06-23 425.27 425.27 425.27 425.27 0.0M
2025-06-20 431.55 431.55 431.55 431.55 0.0M
2025-06-18 434.18 434.18 434.18 434.18 0.0M
2025-06-17 432.01 432.01 432.01 432.01 0.0M
2025-06-16 426.28 426.28 426.28 426.28 0.0M
2025-06-13 425.29 425.29 425.29 425.29 0.0M
2025-06-12 417.08 417.08 417.08 417.08 0.0M
2025-06-11 415.86 415.86 415.86 415.86 0.0M
2025-06-10 413.61 413.61 413.61 413.61 0.0M
2025-06-09 415.45 415.45 415.45 415.45 0.0M
2025-06-06 414.93 414.93 414.93 414.93 0.0M
2025-06-05 413.86 413.86 413.86 413.86 0.0M
2025-06-04 412.40 412.40 412.40 412.40 0.0M
2025-06-03 412.27 412.27 412.27 412.27 0.0M
2025-06-02 410.92 410.92 410.92 410.92 0.0M
2025-05-30 398.59 398.59 398.59 398.59 0.0M
2025-05-29 402.51 402.51 402.51 402.51 0.0M
2025-05-28 403.79 403.79 403.79 403.79 0.0M
2025-05-27 406.31 406.31 406.31 406.31 0.0M
2025-05-23 410.47 410.47 410.47 410.47 0.0M
2025-05-22 404.92 404.92 404.92 404.92 0.0M
2025-05-21 408.05 408.05 408.05 408.05 0.0M
2025-05-20 406.86 406.86 406.86 406.86 0.0M
2025-05-19 400.04 400.04 400.04 400.04 0.0M
2025-05-16 402.84 402.84 402.84 402.84 0.0M
2025-05-15 405.09 405.09 405.09 405.09 0.0M
2025-05-14 407.56 407.56 407.56 407.56 0.0M
2025-05-13 411.90 411.90 411.90 411.90 0.0M
2025-05-12 406.97 406.97 406.97 406.97 0.0M
2025-05-09 410.49 410.49 410.49 410.49 0.0M
2025-05-08 404.67 404.67 404.67 404.67 0.0M
2025-05-07 405.23 405.23 405.23 405.23 0.0M
2025-05-06 408.49 408.49 408.49 408.49 0.0M
2025-05-05 401.35 401.35 401.35 401.35 0.0M
2025-05-02 400.89 400.89 400.89 400.89 0.0M
2025-05-01 398.42 398.42 398.42 398.42 0.0M
2025-04-30 398.30 398.30 398.30 398.30 0.0M
2025-04-29 406.37 406.37 406.37 406.37 0.0M
2025-04-28 407.22 407.22 407.22 407.22 0.0M
2025-04-25 403.81 403.81 403.81 403.81 0.0M
2025-04-24 406.33 406.33 406.33 406.33 0.0M
2025-04-23 403.38 403.38 403.38 403.38 0.0M
2025-04-22 407.69 407.69 407.69 407.69 0.0M
2025-04-21 404.75 404.75 404.75 404.75 0.0M
2025-04-17 407.60 407.60 407.60 407.60 0.0M
2025-04-16 405.15 405.15 405.15 405.15 0.0M
2025-04-15 399.31 399.31 399.31 399.31 0.0M
2025-04-14 398.85 398.85 398.85 398.85 0.0M
2025-04-11 400.03 400.03 400.03 400.03 0.0M
2025-04-10 393.12 393.12 393.12 393.12 0.0M
2025-04-09 393.27 393.27 393.27 393.27 0.0M
2025-04-08 381.41 381.41 381.41 381.41 0.0M
2025-04-07 386.71 386.71 386.71 386.71 0.0M
2025-04-04 395.73 395.73 395.73 395.73 0.0M
2025-04-03 418.63 418.63 418.63 418.63 0.0M
2025-04-02 432.33 432.33 432.33 432.33 0.0M
2025-04-01 430.14 430.14 430.14 430.14 0.0M
2025-03-31 433.19 433.19 433.19 433.19 0.0M
2025-03-28 429.23 429.23 429.23 429.23 0.0M
2025-03-27 428.92 428.92 428.92 428.92 0.0M
2025-03-26 427.89 427.89 427.89 427.89 0.0M
2025-03-25 427.33 427.33 427.33 427.33 0.0M
2025-03-24 425.92 425.92 425.92 425.92 0.0M
2025-03-21 426.01 426.01 426.01 426.01 0.0M
2025-03-20 427.72 427.72 427.72 427.72 0.0M
2025-03-19 429.83 429.83 429.83 429.83 0.0M
2025-03-18 426.42 426.42 426.42 426.42 0.0M
2025-03-17 425.22 425.22 425.22 425.22 0.0M
2025-03-14 424.62 424.62 424.62 424.62 0.0M
2025-03-13 424.25 424.25 424.25 424.25 0.0M
2025-03-12 421.94 421.94 421.94 421.94 0.0M
2025-03-11 422.67 422.67 422.67 422.67 0.0M
2025-03-10 420.37 420.37 420.37 420.37 0.0M
2025-03-07 421.92 421.92 421.92 421.92 0.0M
2025-03-06 420.91 420.91 420.91 420.91 0.0M
2025-03-05 421.46 421.46 421.46 421.46 0.0M
2025-03-04 419.16 419.16 419.16 419.16 0.0M
2025-03-03 416.37 416.37 416.37 416.37 0.0M
2025-02-28 410.51 410.51 410.51 410.51 0.0M
2025-02-27 416.39 416.39 416.39 416.39 0.0M
2025-02-26 415.68 415.68 415.68 415.68 0.0M
2025-02-25 417.30 417.30 417.30 417.30 0.0M
2025-02-24 420.99 420.99 420.99 420.99 0.0M
2025-02-21 423.61 423.61 423.61 423.61 0.0M
2025-02-20 427.76 427.76 427.76 427.76 0.0M
2025-02-19 426.30 426.30 426.30 426.30 0.0M
2025-02-18 423.81 423.81 423.81 423.81 0.0M
2025-02-14 417.17 417.17 417.17 417.17 0.0M
2025-02-13 418.17 418.17 418.17 418.17 0.0M
2025-02-12 417.41 417.41 417.41 417.41 0.0M
2025-02-11 418.64 418.64 418.64 418.64 0.0M
2025-02-10 416.70 416.70 416.70 416.70 0.0M
2025-02-07 410.41 410.41 410.41 410.41 0.0M
2025-02-06 409.07 409.07 409.07 409.07 0.0M
2025-02-05 408.94 408.94 408.94 408.94 0.0M
2025-02-04 408.88 408.88 408.88 408.88 0.0M
2025-02-03 407.35 407.35 407.35 407.35 0.0M
2025-01-31 402.46 402.46 402.46 402.46 0.0M
2025-01-30 404.23 404.23 404.23 404.23 0.0M
2025-01-29 402.80 402.80 402.80 402.80 0.0M
2025-01-28 401.72 401.72 401.72 401.72 0.0M
2025-01-27 402.77 402.77 402.77 402.77 0.0M
2025-01-24 410.68 410.68 410.68 410.68 0.0M
2025-01-23 410.30 410.30 410.30 410.30 0.0M
2025-01-22 412.15 412.15 412.15 412.15 0.0M
2025-01-21 410.54 410.54 410.54 410.54 0.0M
2025-01-17 413.03 413.03 413.03 413.03 0.0M
2025-01-16 416.25 416.25 416.25 416.25 0.0M
2025-01-15 412.62 412.62 412.62 412.62 0.0M
2025-01-14 406.38 406.38 406.38 406.38 0.0M
2025-01-13 406.29 406.29 406.29 406.29 0.0M
2025-01-10 406.76 406.76 406.76 406.76 0.0M
2025-01-09 399.94 399.94 399.94 399.94 0.0M
2025-01-08 396.11 396.11 396.11 396.11 0.0M
2025-01-07 395.20 395.20 395.20 395.20 0.0M
2025-01-06 393.75 393.75 393.75 393.75 0.0M
2025-01-03 390.89 390.89 390.89 390.89 0.0M
2025-01-02 393.45 393.45 393.45 393.45 0.0M