Bloomberg Precious Metals Subindex 3 Month Forward Total Return (BCOMPR3T)

BCOMPR3T
🏛️ 美国 →
1,021.51
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
2022-12-30 504.89 506.68 501.66 504.38 0.0M
2022-12-29 500.32 505.44 500.29 505.34 0.0M
2022-12-28 503.08 503.62 498.09 501.00 0.0M
2022-12-27 501.53 508.86 501.13 504.37 0.0M
2022-12-23 497.53 500.69 497.32 498.71 0.0M
2022-12-22 504.51 505.44 494.98 495.30 0.0M
2022-12-21 504.95 507.05 502.94 504.37 0.0M
2022-12-20 493.16 506.33 492.82 504.69 0.0M
2022-12-19 495.76 497.52 491.81 493.36 0.0M
2022-12-16 492.04 495.58 488.39 494.44 0.0M
2022-12-15 496.87 496.87 490.36 491.71 0.0M
2022-12-14 502.03 503.37 500.29 502.19 0.0M
2022-12-13 494.96 506.73 493.91 502.70 0.0M
2022-12-12 494.66 497.11 492.83 492.87 0.0M
2022-12-09 495.44 500.44 493.49 498.11 0.0M
2022-12-08 489.95 495.48 489.68 493.76 0.0M
2022-12-07 486.09 491.44 485.31 491.29 0.0M
2022-12-06 486.53 489.19 484.87 484.92 0.0M
2022-12-05 499.07 499.46 484.76 485.05 0.0M
2022-12-02 492.93 496.15 487.51 494.98 0.0M
2022-12-01 486.25 494.74 485.66 493.90 0.0M
2022-11-30 476.78 482.19 476.25 477.03 0.0M
2022-11-29 474.00 478.42 474.00 475.91 0.0M
2022-11-28 475.27 479.96 472.26 472.45 0.0M
2022-11-25 478.04 478.99 475.15 477.45 0.0M
2022-11-23 472.60 476.23 470.21 475.23 0.0M
2022-11-22 472.68 476.18 472.09 472.58 0.0M
2022-11-21 472.29 473.23 469.81 471.71 0.0M
2022-11-18 478.17 478.85 474.09 475.10 0.0M
2022-11-17 481.08 481.08 474.94 476.49 0.0M
2022-11-16 483.33 487.39 482.25 482.29 0.0M
2022-11-15 484.00 488.25 481.12 482.20 0.0M
2022-11-14 480.23 484.98 476.95 484.92 0.0M
2022-11-11 478.43 482.77 477.94 480.99 0.0M
2022-11-10 466.68 479.22 465.37 477.86 0.0M
2022-11-09 467.61 471.31 465.88 467.68 0.0M
2022-11-08 456.92 470.88 454.27 468.99 0.0M
2022-11-07 455.10 459.53 453.94 458.68 0.0M
2022-11-04 441.64 457.12 441.64 456.84 0.0M
2022-11-03 441.91 442.18 435.04 440.56 0.0M
2022-11-02 445.51 448.64 444.87 445.29 0.0M
2022-11-01 441.75 449.39 441.75 445.55 0.0M
2022-10-31 442.28 442.60 438.85 440.90 0.0M
2022-10-28 447.61 448.93 440.07 441.75 0.0M
2022-10-27 449.49 449.49 445.74 447.81 0.0M
2022-10-26 444.54 451.70 444.54 448.36 0.0M
2022-10-25 444.16 446.87 438.76 445.32 0.0M
2022-10-24 444.93 446.40 441.34 443.53 0.0M
2022-10-21 435.35 444.01 432.24 443.13 0.0M
2022-10-20 433.07 441.17 432.84 437.20 0.0M
2022-10-19 441.56 441.56 434.62 434.90 0.0M
2022-10-18 441.07 443.71 439.23 440.57 0.0M
2022-10-17 438.75 445.61 438.75 442.91 0.0M
2022-10-14 446.83 446.83 435.86 436.41 0.0M
2022-10-13 447.26 448.64 438.90 446.47 0.0M
2022-10-12 445.89 448.39 445.24 446.51 0.0M
2022-10-11 449.51 452.62 446.18 451.01 0.0M
2022-10-10 455.67 455.70 448.56 449.42 0.0M
2022-10-07 463.22 465.13 457.16 459.57 0.0M
2022-10-06 465.74 467.32 461.74 463.89 0.0M
2022-10-05 467.39 468.49 457.99 463.12 0.0M
2022-10-04 460.58 470.43 460.58 467.87 0.0M
2022-10-03 446.81 459.68 445.65 459.27 0.0M
2022-09-30 443.69 448.40 442.85 444.95 0.0M
2022-09-29 442.46 443.96 438.01 442.53 0.0M
2022-09-28 432.12 443.94 429.02 443.64 0.0M
2022-09-27 435.14 438.77 433.32 433.86 0.0M
2022-09-26 437.86 441.43 433.84 433.98 0.0M
2022-09-23 449.78 449.81 438.74 440.68 0.0M
2022-09-22 445.23 453.18 444.61 449.55 0.0M
2022-09-21 445.89 450.79 445.54 447.72 0.0M
2022-09-20 449.20 450.14 444.21 445.21 0.0M
2022-09-19 448.75 449.22 445.12 447.53 0.0M
2022-09-16 445.37 450.34 441.17 448.57 0.0M
2022-09-15 454.32 454.32 444.34 446.74 0.0M
2022-09-14 452.92 456.60 452.92 454.83 0.0M
2022-09-13 460.01 463.05 453.46 455.90 0.0M
2022-09-12 454.35 464.11 453.31 462.47 0.0M
2022-09-09 452.91 456.72 451.76 454.13 0.0M
2022-09-08 451.53 455.53 448.63 450.63 0.0M
2022-09-07 444.58 451.18 443.46 451.14 0.0M
2022-09-06 451.00 451.55 445.99 446.29 0.0M
2022-09-02 444.29 450.85 443.81 448.02 0.0M
2022-09-01 445.32 446.08 441.12 444.28 0.0M
2022-08-31 452.35 453.62 447.69 448.84 0.0M
2022-08-30 457.37 457.37 452.27 453.00 0.0M
2022-08-29 454.22 459.66 452.58 457.76 0.0M
2022-08-26 463.62 464.62 457.64 458.48 0.0M
2022-08-25 463.10 466.65 462.97 464.51 0.0M
2022-08-24 461.76 463.99 460.19 461.62 0.0M
2022-08-23 459.88 463.81 457.42 462.21 0.0M
2022-08-22 462.06 462.11 456.24 458.81 0.0M
2022-08-19 465.82 466.29 461.58 462.72 0.0M
2022-08-18 469.97 471.43 465.94 466.48 0.0M
2022-08-17 473.39 475.27 468.37 468.95 0.0M
2022-08-16 474.83 475.81 471.99 473.51 0.0M
2022-08-15 482.22 482.22 473.71 476.32 0.0M
2022-08-12 477.71 482.23 476.59 482.06 0.0M
2022-08-11 479.45 481.06 477.02 478.49 0.0M
2022-08-10 479.48 483.87 477.91 481.73 0.0M
2022-08-09 478.57 481.91 478.40 480.15 0.0M
2022-08-08 472.36 479.96 471.68 479.39 0.0M
2022-08-05 477.29 478.39 468.36 472.38 0.0M
2022-08-04 471.79 477.83 471.31 477.04 0.0M
2022-08-03 470.35 473.28 467.89 469.55 0.0M
2022-08-02 474.96 478.45 472.77 473.54 0.0M
2022-08-01 471.47 475.81 470.23 474.24 0.0M
2022-07-29 468.56 472.80 468.10 472.05 0.0M
2022-07-28 461.01 468.62 460.42 467.73 0.0M
2022-07-27 453.11 455.85 451.63 454.56 0.0M
2022-07-26 454.78 455.68 451.58 453.82 0.0M
2022-07-25 454.35 457.74 451.36 452.97 0.0M
2022-07-22 454.21 459.24 453.14 456.05 0.0M
2022-07-21 447.33 454.38 443.43 453.66 0.0M
2022-07-20 452.23 454.87 450.37 450.58 0.0M
2022-07-19 450.68 454.73 450.68 452.89 0.0M
2022-07-18 453.61 456.47 452.62 453.48 0.0M
2022-07-15 451.39 453.29 447.85 451.01 0.0M
2022-07-14 457.74 459.63 446.75 449.79 0.0M
2022-07-13 457.19 463.33 452.39 460.90 0.0M
2022-07-12 459.36 460.04 456.76 457.45 0.0M
2022-07-11 461.23 462.43 459.70 459.74 0.0M
2022-07-08 462.15 464.72 458.76 462.38 0.0M
2022-07-07 459.91 464.34 459.91 461.49 0.0M
2022-07-06 466.99 468.38 458.74 460.58 0.0M
2022-07-05 481.14 481.14 465.85 466.10 0.0M
2022-07-01 479.95 480.49 471.01 476.65 0.0M
2022-06-30 486.17 486.76 480.07 481.45 0.0M
2022-06-29 487.66 490.74 484.76 485.59 0.0M
2022-06-28 489.03 491.48 487.06 487.08 0.0M
2022-06-27 492.58 494.87 489.28 489.41 0.0M
2022-06-24 488.66 490.81 485.00 490.18 0.0M
2022-06-23 492.24 495.54 489.28 489.70 0.0M
2022-06-22 491.94 496.85 489.98 493.66 0.0M
2022-06-21 495.80 497.74 493.25 495.59 0.0M
2022-06-17 497.37 499.55 494.62 494.99 0.0M
2022-06-16 493.82 499.72 488.90 498.39 0.0M
2022-06-15 487.75 494.52 487.00 489.68 0.0M
2022-06-14 489.48 491.19 485.05 486.04 0.0M
2022-06-13 500.35 500.97 488.23 491.20 0.0M
2022-06-10 495.96 504.50 489.98 503.48 0.0M
2022-06-09 499.35 500.52 494.68 498.14 0.0M
2022-06-08 499.53 502.15 496.91 500.30 0.0M
2022-06-07 496.86 500.87 496.02 499.80 0.0M
2022-06-06 500.92 502.75 497.30 497.47 0.0M
2022-06-03 505.74 505.74 497.60 497.68 0.0M
2022-06-02 496.92 504.76 496.70 503.90 0.0M
2022-06-01 493.03 498.34 491.37 497.37 0.0M
2022-05-31 496.86 499.42 494.86 496.06 0.0M
2022-05-27 500.60 503.17 499.21 499.96 0.0M
2022-05-26 497.88 499.40 495.98 498.47 0.0M
2022-05-25 501.70 501.87 496.65 497.73 0.0M
2022-05-24 497.76 503.72 497.35 502.57 0.0M
2022-05-23 498.12 502.67 496.68 497.22 0.0M
2022-05-20 496.77 498.94 493.63 495.87 0.0M
2022-05-19 487.89 498.32 487.54 496.96 0.0M
2022-05-18 489.38 491.28 487.65 489.91 0.0M
2022-05-17 492.03 495.36 490.81 491.51 0.0M
2022-05-16 488.22 489.56 480.62 489.39 0.0M
2022-05-13 487.13 488.57 480.71 485.36 0.0M
2022-05-12 498.59 498.59 486.69 487.61 0.0M
2022-05-11 492.93 499.64 492.74 497.75 0.0M
2022-05-10 498.82 502.25 493.65 494.20 0.0M
2022-05-09 506.41 506.41 498.59 499.88 0.0M
2022-05-06 504.49 510.97 504.49 507.74 0.0M
2022-05-05 516.46 518.06 505.75 506.78 0.0M
2022-05-04 504.94 506.92 502.89 505.21 0.0M
2022-05-03 505.15 509.14 501.45 506.75 0.0M
2022-05-02 511.01 511.01 500.76 504.73 0.0M
2022-04-29 517.04 521.06 515.41 517.07 0.0M
2022-04-28 512.51 514.79 508.80 513.34 0.0M
2022-04-27 518.79 518.90 512.36 514.44 0.0M
2022-04-26 518.37 520.62 517.12 518.03 0.0M
2022-04-25 525.72 525.72 515.19 517.14 0.0M
2022-04-22 534.05 534.65 526.60 528.30 0.0M
2022-04-21 538.20 538.20 530.58 533.02 0.0M
2022-04-20 535.44 538.32 533.52 537.69 0.0M
2022-04-19 547.41 548.06 537.05 538.96 0.0M
2022-04-18 548.96 553.42 548.01 548.52 0.0M
2022-04-14 545.98 547.17 540.09 543.68 0.0M
2022-04-13 541.72 547.43 541.72 547.35 0.0M
2022-04-12 536.23 545.17 536.02 544.04 0.0M
2022-04-11 533.79 542.32 532.44 534.40 0.0M
2022-04-08 530.59 533.99 528.92 532.95 0.0M
2022-04-07 526.85 531.35 526.40 530.81 0.0M
2022-04-06 526.96 529.21 525.14 526.25 0.0M
2022-04-05 529.45 534.57 525.66 527.48 0.0M
2022-04-04 528.12 531.89 526.60 529.01 0.0M
2022-04-01 533.56 533.85 527.11 527.13 0.0M
2022-03-31 529.45 536.05 527.18 535.90 0.0M
2022-03-30 528.71 533.88 528.33 532.52 0.0M
2022-03-29 531.44 531.50 517.92 526.16 0.0M
2022-03-28 537.16 537.16 531.13 534.07 0.0M
2022-03-25 541.75 542.85 537.95 539.29 0.0M
2022-03-24 534.99 543.53 533.61 542.32 0.0M
2022-03-23 527.24 533.38 527.24 533.38 0.0M
2022-03-22 532.93 534.93 525.44 528.58 0.0M
2022-03-21 530.86 534.53 528.91 532.22 0.0M
2022-03-18 535.73 535.73 529.24 530.73 0.0M
2022-03-17 532.91 538.14 532.64 536.35 0.0M
2022-03-16 529.53 530.25 523.46 524.56 0.0M
2022-03-15 534.11 535.14 525.06 530.97 0.0M
2022-03-14 545.04 545.69 535.90 538.08 0.0M
2022-03-11 550.98 550.98 540.73 547.42 0.0M
2022-03-10 543.97 553.75 543.83 550.89 0.0M
2022-03-09 568.27 569.33 545.60 545.81 0.0M
2022-03-08 546.99 572.30 546.77 562.87 0.0M
2022-03-07 548.66 552.00 540.13 547.22 0.0M
2022-03-04 534.31 541.75 532.47 541.67 0.0M
2022-03-03 532.02 534.73 529.45 532.38 0.0M
2022-03-02 534.04 536.30 527.22 529.39 0.0M
2022-03-01 521.23 535.93 521.23 535.61 0.0M
2022-02-28 523.37 525.54 518.43 520.61 0.0M
2022-02-25 524.21 525.96 515.02 516.06 0.0M
2022-02-24 528.15 542.61 526.30 527.66 0.0M
2022-02-23 520.49 524.50 517.85 523.95 0.0M
2022-02-22 521.71 522.98 518.38 522.07 0.0M
2022-02-18 516.27 519.56 515.33 518.82 0.0M
2022-02-17 510.40 518.75 510.06 518.65 0.0M
2022-02-16 505.82 511.04 505.82 510.97 0.0M
2022-02-15 514.36 515.04 503.85 506.41 0.0M
2022-02-14 509.38 512.77 507.46 511.87 0.0M
2022-02-11 498.86 503.76 497.27 503.76 0.0M
2022-02-10 501.06 505.65 498.65 503.51 0.0M
2022-02-09 499.57 502.26 498.89 502.24 0.0M
2022-02-08 497.32 500.00 495.33 499.67 0.0M
2022-02-07 493.78 497.76 493.38 497.68 0.0M
2022-02-04 491.30 493.70 486.48 491.64 0.0M
2022-02-03 492.65 492.67 485.48 490.33 0.0M
2022-02-02 490.92 493.79 489.88 493.33 0.0M
2022-02-01 488.96 494.62 488.96 490.91 0.0M
2022-01-31 487.27 490.43 486.62 488.79 0.0M
2022-01-28 491.19 491.49 484.82 486.24 0.0M
2022-01-27 498.01 498.14 489.42 489.94 0.0M
2022-01-26 507.93 508.12 503.23 503.47 0.0M
2022-01-25 505.85 508.96 504.54 508.66 0.0M
2022-01-24 507.38 508.91 502.59 505.91 0.0M
2022-01-21 508.91 510.33 506.33 506.55 0.0M
2022-01-20 507.34 511.62 506.89 510.85 0.0M
2022-01-19 498.06 508.44 497.79 508.40 0.0M
2022-01-18 497.65 500.63 493.55 498.20 0.0M
2022-01-14 498.74 500.26 495.53 495.97 0.0M
2022-01-13 499.15 500.05 495.64 498.28 0.0M
2022-01-12 496.09 499.77 494.63 499.73 0.0M
2022-01-11 491.72 495.96 490.86 495.86 0.0M
2022-01-10 488.37 490.66 487.35 490.01 0.0M
2022-01-07 486.66 489.62 484.03 489.45 0.0M
2022-01-06 493.51 493.51 485.31 486.62 0.0M
2022-01-05 495.95 500.45 495.10 498.82 0.0M
2022-01-04 492.98 496.79 491.05 496.07 0.0M
2022-01-03 499.50 500.06 491.53 491.82 0.0M