Bloomberg Commodity ex-Agriculture and Livestock 3 Month Forward Total Return (BBUXAL3T)

BBUXAL3T
🏛️ 美国 →
1,073.52
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 1,073.52 1,073.52 1,073.52 1,073.52 0.0M
2025-09-24 1,059.18 1,059.18 1,059.18 1,059.18 0.0M
2025-09-23 1,054.66 1,054.66 1,054.66 1,054.66 0.0M
2025-09-19 1,041.09 1,041.09 1,041.09 1,041.09 0.0M
2025-09-18 1,042.17 1,042.17 1,042.17 1,042.17 0.0M
2025-09-17 1,051.31 1,051.31 1,051.31 1,051.31 0.0M
2025-09-16 1,057.44 1,057.44 1,057.44 1,057.44 0.0M
2025-09-15 1,050.81 1,050.81 1,050.81 1,050.81 0.0M
2025-09-12 1,041.57 1,041.57 1,041.57 1,041.57 0.0M
2025-09-11 1,036.98 1,036.98 1,036.98 1,036.98 0.0M
2025-09-10 1,040.43 1,040.43 1,040.43 1,040.43 0.0M
2025-09-09 1,035.85 1,035.85 1,035.85 1,035.85 0.0M
2025-09-08 1,033.92 1,033.92 1,033.92 1,033.92 0.0M
2025-09-05 1,026.72 1,026.72 1,026.72 1,026.72 0.0M
2025-09-04 1,030.84 1,030.84 1,030.84 1,030.84 0.0M
2025-09-03 1,039.39 1,039.39 1,039.39 1,039.39 0.0M
2025-09-02 1,038.57 1,038.57 1,038.57 1,038.57 0.0M
2025-08-29 1,022.15 1,022.15 1,022.15 1,022.15 0.0M
2025-08-28 1,013.35 1,013.35 1,013.35 1,013.35 0.0M
2025-08-27 1,005.70 1,005.70 1,005.70 1,005.70 0.0M
2025-08-26 1,002.03 1,002.03 1,002.03 1,002.03 0.0M
2025-08-25 1,006.98 1,006.98 1,006.98 1,006.98 0.0M
2025-08-22 1,004.75 1,004.75 1,004.75 1,004.75 0.0M
2025-08-21 999.49 999.49 999.49 999.49 0.0M
2025-08-20 994.32 994.32 994.32 994.32 0.0M
2025-08-19 987.29 987.29 987.29 987.29 0.0M
2025-08-18 996.92 996.92 996.92 996.92 0.0M
2025-08-15 996.98 996.98 996.98 996.98 0.0M
2025-08-14 998.18 998.18 998.18 998.18 0.0M
2025-08-13 1,000.59 1,000.59 1,000.59 1,000.59 0.0M
2025-08-12 1,002.09 1,002.09 1,002.09 1,002.09 0.0M
2025-08-11 1,005.77 1,005.77 1,005.77 1,005.77 0.0M
2025-08-08 1,014.66 1,014.66 1,014.66 1,014.66 0.0M
2025-08-07 1,012.61 1,012.61 1,012.61 1,012.61 0.0M
2025-08-06 1,011.17 1,011.17 1,011.17 1,011.17 0.0M
2025-08-05 1,007.88 1,007.88 1,007.88 1,007.88 0.0M
2025-08-04 1,009.68 1,009.68 1,009.68 1,009.68 0.0M
2025-08-01 1,012.22 1,012.22 1,012.22 1,012.22 0.0M
2025-07-31 1,015.29 1,015.29 1,015.29 1,015.29 0.0M
2025-07-30 1,043.98 1,043.98 1,043.98 1,043.98 0.0M
2025-07-29 1,049.24 1,049.24 1,049.24 1,049.24 0.0M
2025-07-28 1,037.69 1,037.69 1,037.69 1,037.69 0.0M
2025-07-25 1,040.41 1,040.41 1,040.41 1,040.41 0.0M
2025-07-24 1,049.96 1,049.96 1,049.96 1,049.96 0.0M
2025-07-23 1,051.21 1,051.21 1,051.21 1,051.21 0.0M
2025-07-22 1,056.39 1,056.39 1,056.39 1,056.39 0.0M
2025-07-21 1,054.65 1,054.65 1,054.65 1,054.65 0.0M
2025-07-18 1,053.96 1,053.96 1,053.96 1,053.96 0.0M
2025-07-17 1,048.73 1,048.73 1,048.73 1,048.73 0.0M
2025-07-16 1,047.34 1,047.34 1,047.34 1,047.34 0.0M
2025-07-15 1,048.51 1,048.51 1,048.51 1,048.51 0.0M
2025-07-14 1,051.14 1,051.14 1,051.14 1,051.14 0.0M
2025-07-11 1,051.89 1,051.89 1,051.89 1,051.89 0.0M
2025-07-10 1,039.19 1,039.19 1,039.19 1,039.19 0.0M
2025-07-09 1,034.59 1,034.59 1,034.59 1,034.59 0.0M
2025-07-08 1,042.16 1,042.16 1,042.16 1,042.16 0.0M
2025-07-07 1,030.32 1,030.32 1,030.32 1,030.32 0.0M
2025-07-03 1,031.37 1,031.37 1,031.37 1,031.37 0.0M
2025-07-02 1,036.61 1,036.61 1,036.61 1,036.61 0.0M
2025-07-01 1,023.89 1,023.89 1,023.89 1,023.89 0.0M
2025-06-30 1,019.87 1,019.87 1,019.87 1,019.87 0.0M
2025-06-27 1,028.87 1,028.87 1,028.87 1,028.87 0.0M
2025-06-26 1,028.74 1,028.74 1,028.74 1,028.74 0.0M
2025-06-25 1,021.94 1,021.94 1,021.94 1,021.94 0.0M
2025-06-24 1,021.20 1,021.20 1,021.20 1,021.20 0.0M
2025-06-23 1,048.62 1,048.62 1,048.62 1,048.62 0.0M
2025-06-20 1,063.73 1,063.73 1,063.73 1,063.73 0.0M
2025-06-18 1,069.95 1,069.95 1,069.95 1,069.95 0.0M
2025-06-17 1,064.49 1,064.49 1,064.49 1,064.49 0.0M
2025-06-16 1,050.25 1,050.25 1,050.25 1,050.25 0.0M
2025-06-13 1,047.42 1,047.42 1,047.42 1,047.42 0.0M
2025-06-12 1,027.10 1,027.10 1,027.10 1,027.10 0.0M
2025-06-11 1,023.97 1,023.97 1,023.97 1,023.97 0.0M
2025-06-10 1,018.30 1,018.30 1,018.30 1,018.30 0.0M
2025-06-09 1,022.71 1,022.71 1,022.71 1,022.71 0.0M
2025-06-06 1,021.06 1,021.06 1,021.06 1,021.06 0.0M
2025-06-05 1,018.32 1,018.32 1,018.32 1,018.32 0.0M
2025-06-04 1,014.61 1,014.61 1,014.61 1,014.61 0.0M
2025-06-03 1,014.18 1,014.18 1,014.18 1,014.18 0.0M
2025-06-02 1,010.71 1,010.71 1,010.71 1,010.71 0.0M
2025-05-30 980.06 980.06 980.06 980.06 0.0M
2025-05-29 989.57 989.57 989.57 989.57 0.0M
2025-05-28 992.60 992.60 992.60 992.60 0.0M
2025-05-27 998.69 998.69 998.69 998.69 0.0M
2025-05-23 1,008.43 1,008.43 1,008.43 1,008.43 0.0M
2025-05-22 994.67 994.67 994.67 994.67 0.0M
2025-05-21 1,002.22 1,002.22 1,002.22 1,002.22 0.0M
2025-05-20 999.19 999.19 999.19 999.19 0.0M
2025-05-19 982.32 982.32 982.32 982.32 0.0M
2025-05-16 988.85 988.85 988.85 988.85 0.0M
2025-05-15 994.26 994.26 994.26 994.26 0.0M
2025-05-14 1,000.18 1,000.18 1,000.18 1,000.18 0.0M
2025-05-13 1,010.71 1,010.71 1,010.71 1,010.71 0.0M
2025-05-12 998.51 998.51 998.51 998.51 0.0M
2025-05-09 1,006.79 1,006.79 1,006.79 1,006.79 0.0M
2025-05-08 992.39 992.39 992.39 992.39 0.0M
2025-05-07 993.64 993.64 993.64 993.64 0.0M
2025-05-06 1,001.52 1,001.52 1,001.52 1,001.52 0.0M
2025-05-05 983.89 983.89 983.89 983.89 0.0M
2025-05-02 982.43 982.43 982.43 982.43 0.0M
2025-05-01 976.26 976.26 976.26 976.26 0.0M
2025-04-30 975.85 975.85 975.85 975.85 0.0M
2025-04-29 995.52 995.52 995.52 995.52 0.0M
2025-04-28 997.47 997.47 997.47 997.47 0.0M
2025-04-25 988.76 988.76 988.76 988.76 0.0M
2025-04-24 994.83 994.83 994.83 994.83 0.0M
2025-04-23 987.49 987.49 987.49 987.49 0.0M
2025-04-22 997.93 997.93 997.93 997.93 0.0M
2025-04-21 990.61 990.61 990.61 990.61 0.0M
2025-04-17 997.09 997.09 997.09 997.09 0.0M
2025-04-16 990.99 990.99 990.99 990.99 0.0M
2025-04-15 976.61 976.61 976.61 976.61 0.0M
2025-04-14 975.36 975.36 975.36 975.36 0.0M
2025-04-11 977.90 977.90 977.90 977.90 0.0M
2025-04-10 960.90 960.90 960.90 960.90 0.0M
2025-04-09 961.16 961.16 961.16 961.16 0.0M
2025-04-08 932.05 932.05 932.05 932.05 0.0M
2025-04-07 944.91 944.91 944.91 944.91 0.0M
2025-04-04 966.61 966.61 966.61 966.61 0.0M
2025-04-03 1,022.41 1,022.41 1,022.41 1,022.41 0.0M
2025-04-02 1,055.74 1,055.74 1,055.74 1,055.74 0.0M
2025-04-01 1,050.25 1,050.25 1,050.25 1,050.25 0.0M
2025-03-31 1,057.58 1,057.58 1,057.58 1,057.58 0.0M
2025-03-28 1,047.56 1,047.56 1,047.56 1,047.56 0.0M
2025-03-27 1,046.67 1,046.67 1,046.67 1,046.67 0.0M
2025-03-26 1,044.04 1,044.04 1,044.04 1,044.04 0.0M
2025-03-25 1,042.54 1,042.54 1,042.54 1,042.54 0.0M
2025-03-24 1,038.99 1,038.99 1,038.99 1,038.99 0.0M
2025-03-21 1,038.83 1,038.83 1,038.83 1,038.83 0.0M
2025-03-20 1,042.89 1,042.89 1,042.89 1,042.89 0.0M
2025-03-19 1,047.91 1,047.91 1,047.91 1,047.91 0.0M
2025-03-18 1,039.47 1,039.47 1,039.47 1,039.47 0.0M
2025-03-17 1,036.43 1,036.43 1,036.43 1,036.43 0.0M
2025-03-14 1,034.60 1,034.60 1,034.60 1,034.60 0.0M
2025-03-13 1,033.58 1,033.58 1,033.58 1,033.58 0.0M
2025-03-12 1,027.84 1,027.84 1,027.84 1,027.84 0.0M
2025-03-11 1,029.48 1,029.48 1,029.48 1,029.48 0.0M
2025-03-10 1,023.77 1,023.77 1,023.77 1,023.77 0.0M
2025-03-07 1,027.19 1,027.19 1,027.19 1,027.19 0.0M
2025-03-06 1,024.61 1,024.61 1,024.61 1,024.61 0.0M
2025-03-05 1,025.82 1,025.82 1,025.82 1,025.82 0.0M
2025-03-04 1,020.10 1,020.10 1,020.10 1,020.10 0.0M
2025-03-03 1,013.20 1,013.20 1,013.20 1,013.20 0.0M
2025-02-28 998.58 998.58 998.58 998.58 0.0M
2025-02-27 1,012.77 1,012.77 1,012.77 1,012.77 0.0M
2025-02-26 1,010.93 1,010.93 1,010.93 1,010.93 0.0M
2025-02-25 1,014.74 1,014.74 1,014.74 1,014.74 0.0M
2025-02-24 1,023.60 1,023.60 1,023.60 1,023.60 0.0M
2025-02-21 1,029.60 1,029.60 1,029.60 1,029.60 0.0M
2025-02-20 1,039.56 1,039.56 1,039.56 1,039.56 0.0M
2025-02-19 1,035.90 1,035.90 1,035.90 1,035.90 0.0M
2025-02-18 1,029.71 1,029.71 1,029.71 1,029.71 0.0M
2025-02-14 1,013.11 1,013.11 1,013.11 1,013.11 0.0M
2025-02-13 1,015.43 1,015.43 1,015.43 1,015.43 0.0M
2025-02-12 1,013.46 1,013.46 1,013.46 1,013.46 0.0M
2025-02-11 1,016.33 1,016.33 1,016.33 1,016.33 0.0M
2025-02-10 1,011.51 1,011.51 1,011.51 1,011.51 0.0M
2025-02-07 995.89 995.89 995.89 995.89 0.0M
2025-02-06 992.51 992.51 992.51 992.51 0.0M
2025-02-05 992.08 992.08 992.08 992.08 0.0M
2025-02-04 991.83 991.83 991.83 991.83 0.0M
2025-02-03 988.00 988.00 988.00 988.00 0.0M
2025-01-31 975.80 975.80 975.80 975.80 0.0M
2025-01-30 979.96 979.96 979.96 979.96 0.0M
2025-01-29 976.39 976.39 976.39 976.39 0.0M
2025-01-28 973.65 973.65 973.65 973.65 0.0M
2025-01-27 976.09 976.09 976.09 976.09 0.0M
2025-01-24 994.89 994.89 994.89 994.89 0.0M
2025-01-23 993.85 993.85 993.85 993.85 0.0M
2025-01-22 998.23 998.23 998.23 998.23 0.0M
2025-01-21 994.22 994.22 994.22 994.22 0.0M
2025-01-17 999.76 999.76 999.76 999.76 0.0M
2025-01-16 1,007.45 1,007.45 1,007.45 1,007.45 0.0M
2025-01-15 998.54 998.54 998.54 998.54 0.0M
2025-01-14 983.33 983.33 983.33 983.33 0.0M
2025-01-13 982.99 982.99 982.99 982.99 0.0M
2025-01-10 983.77 983.77 983.77 983.77 0.0M
2025-01-09 967.16 967.16 967.16 967.16 0.0M
2025-01-08 957.79 957.79 957.79 957.79 0.0M
2025-01-07 955.48 955.48 955.48 955.48 0.0M
2025-01-06 951.86 951.86 951.86 951.86 0.0M
2025-01-03 944.61 944.61 944.61 944.61 0.0M
2025-01-02 950.69 950.69 950.69 950.69 0.0M