Bloomberg Precious Metals Subindex 3 Month Forward (BCOMPR3)

BCOMPR3
🏛️ 美国 →
409.76
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
2025-09-26 403.21 409.92 402.58 409.76 0.0M
2025-09-25 400.74 405.36 400.26 403.32 0.0M
2025-09-24 402.89 405.17 400.41 401.01 0.0M
2025-09-23 402.84 406.40 401.21 405.71 0.0M
2025-09-22 395.85 401.65 395.83 401.55 0.0M
2025-09-19 388.53 393.66 388.49 393.20 0.0M
2025-09-18 389.63 391.71 387.00 389.16 0.0M
2025-09-17 393.01 393.43 389.47 392.41 0.0M
2025-09-16 394.47 396.76 393.32 394.66 0.0M
2025-09-15 389.70 394.95 389.70 394.26 0.0M
2025-09-12 390.76 391.80 389.60 391.35 0.0M
2025-09-11 388.21 389.63 385.37 388.79 0.0M
2025-09-10 386.91 389.70 386.91 388.29 0.0M
2025-09-09 389.32 391.49 386.39 387.74 0.0M
2025-09-08 383.72 390.09 382.47 388.59 0.0M
2025-09-05 382.22 386.81 381.40 385.92 0.0M
2025-09-04 381.89 383.05 379.19 381.93 0.0M
2025-09-03 382.59 385.68 380.87 385.63 0.0M
2025-09-02 380.00 381.50 376.01 381.11 0.0M
2025-08-29 367.11 373.51 366.09 373.11 0.0M
2025-08-28 364.25 367.58 364.22 367.49 0.0M
2025-08-27 363.31 364.53 361.09 364.38 0.0M
2025-08-26 362.85 363.38 361.15 362.87 0.0M
2025-08-25 361.52 362.33 360.60 361.81 0.0M
2025-08-22 357.18 362.90 355.51 362.63 0.0M
2025-08-21 357.60 358.42 355.45 357.55 0.0M
2025-08-20 353.55 357.90 353.42 357.38 0.0M
2025-08-19 356.75 358.05 354.02 354.04 0.0M
2025-08-18 358.36 359.43 356.99 357.18 0.0M
2025-08-15 357.64 358.39 356.89 357.41 0.0M
2025-08-14 361.92 362.11 356.87 357.70 0.0M
2025-08-13 359.02 361.96 358.69 360.94 0.0M
2025-08-12 358.67 359.72 356.55 358.86 0.0M
2025-08-11 362.88 362.92 358.02 358.85 0.0M
2025-08-08 366.99 369.14 365.43 367.45 0.0M
2025-08-07 362.72 365.63 362.15 363.86 0.0M
2025-08-06 361.11 361.85 359.14 361.33 0.0M
2025-08-05 360.32 362.16 357.81 361.27 0.0M
2025-08-04 356.81 360.76 356.64 359.50 0.0M
2025-08-01 350.37 357.65 350.37 356.46 0.0M
2025-07-31 352.14 354.03 350.87 351.87 0.0M
2025-07-30 357.74 358.56 353.27 354.49 0.0M
2025-07-29 357.37 359.00 356.31 358.00 0.0M
2025-07-28 358.81 359.91 355.61 356.68 0.0M
2025-07-25 364.58 364.62 357.76 359.07 0.0M
2025-07-24 366.00 366.13 361.97 364.09 0.0M
2025-07-23 369.82 371.25 366.05 366.64 0.0M
2025-07-22 365.97 370.87 365.40 370.52 0.0M
2025-07-21 361.71 367.69 360.96 366.87 0.0M
2025-07-18 359.79 362.44 359.24 361.00 0.0M
2025-07-17 359.55 359.94 355.83 359.61 0.0M
2025-07-16 358.65 362.77 356.89 360.33 0.0M
2025-07-15 361.10 362.78 357.50 358.52 0.0M
2025-07-14 363.96 365.48 360.72 361.70 0.0M
2025-07-11 357.57 363.90 357.45 362.50 0.0M
2025-07-10 354.74 357.14 354.33 355.74 0.0M
2025-07-09 353.44 354.20 351.44 353.88 0.0M
2025-07-08 356.58 357.18 351.62 353.84 0.0M
2025-07-07 355.36 356.32 352.25 356.28 0.0M
2025-07-03 356.58 359.14 353.87 356.68 0.0M
2025-07-02 354.73 357.29 353.94 357.20 0.0M
2025-07-01 353.46 357.94 353.01 355.66 0.0M
2025-06-30 349.95 352.29 349.78 351.75 0.0M
2025-06-27 354.99 355.33 348.14 350.57 0.0M
2025-06-26 355.47 358.21 353.82 356.70 0.0M
2025-06-25 355.26 355.70 353.01 355.23 0.0M
2025-06-24 356.30 357.28 350.65 353.67 0.0M
2025-06-23 357.25 360.73 356.51 359.60 0.0M
2025-06-20 358.20 358.59 355.13 358.44 0.0M
2025-06-18 362.23 364.00 360.71 362.26 0.0M
2025-06-17 361.52 363.93 359.64 362.68 0.0M
2025-06-16 364.98 365.72 360.40 361.95 0.0M
2025-06-13 364.71 366.19 362.18 364.62 0.0M
2025-06-12 359.80 361.78 355.44 360.34 0.0M
2025-06-11 357.02 359.62 355.50 355.64 0.0M
2025-06-10 354.83 358.92 354.54 356.47 0.0M
2025-06-09 353.09 357.92 352.98 357.69 0.0M
2025-06-06 358.51 360.10 354.60 355.58 0.0M
2025-06-05 356.44 362.09 355.33 357.10 0.0M
2025-06-04 356.48 357.24 353.62 356.52 0.0M
2025-06-03 355.74 356.03 352.62 354.67 0.0M
2025-06-02 347.05 356.73 347.05 356.32 0.0M
2025-05-30 348.05 348.20 344.37 345.96 0.0M
2025-05-29 344.20 350.13 343.98 349.14 0.0M
2025-05-28 347.84 350.13 346.25 346.95 0.0M
2025-05-27 351.26 352.35 345.97 347.85 0.0M
2025-05-23 347.82 353.86 346.96 353.81 0.0M
2025-05-22 351.90 352.54 345.49 347.16 0.0M
2025-05-21 347.26 350.04 347.04 349.59 0.0M
2025-05-20 339.92 346.28 338.07 346.07 0.0M
2025-05-19 339.56 342.31 338.26 340.50 0.0M
2025-05-16 339.71 340.51 333.69 336.29 0.0M
2025-05-15 335.07 340.47 330.51 340.23 0.0M
2025-05-14 342.26 342.63 335.66 336.71 0.0M
2025-05-13 340.73 345.14 340.73 343.08 0.0M
2025-05-12 344.51 346.09 337.99 340.36 0.0M
2025-05-09 345.78 351.04 344.20 350.45 0.0M
2025-05-08 356.38 356.93 346.49 346.71 0.0M
2025-05-07 354.27 355.91 353.33 354.13 0.0M
2025-05-06 354.34 358.13 352.55 357.90 0.0M
2025-05-05 342.81 349.04 342.13 347.60 0.0M
2025-05-02 341.56 344.16 339.62 340.56 0.0M
2025-05-01 342.32 342.34 337.01 339.27 0.0M
2025-04-30 348.88 349.27 343.85 348.05 0.0M
2025-04-29 350.70 351.58 348.60 350.95 0.0M
2025-04-28 346.37 351.82 345.42 351.57 0.0M
2025-04-25 353.35 353.98 345.21 347.53 0.0M
2025-04-24 353.55 354.21 349.64 352.79 0.0M
2025-04-23 354.56 354.56 344.85 348.31 0.0M
2025-04-22 359.76 363.66 353.74 357.16 0.0M
2025-04-21 354.44 358.83 353.95 356.76 0.0M
2025-04-17 348.30 351.05 345.79 348.71 0.0M
2025-04-16 345.00 351.36 344.77 351.30 0.0M
2025-04-15 340.72 341.61 340.01 340.96 0.0M
2025-04-14 341.81 342.01 337.44 339.48 0.0M
2025-04-11 336.75 342.43 335.69 340.56 0.0M
2025-04-10 326.71 334.02 326.71 332.25 0.0M
2025-04-09 316.99 326.50 316.49 323.40 0.0M
2025-04-08 316.79 319.84 314.25 314.33 0.0M
2025-04-07 321.53 323.29 312.58 312.78 0.0M
2025-04-04 330.88 332.14 316.87 317.01 0.0M
2025-04-03 339.79 339.93 326.93 330.40 0.0M
2025-04-02 339.07 341.05 337.39 340.09 0.0M
2025-04-01 340.10 341.47 336.15 337.64 0.0M
2025-03-31 337.19 340.56 336.42 338.59 0.0M
2025-03-28 337.29 338.19 334.87 336.07 0.0M
2025-03-27 330.12 335.97 330.12 334.75 0.0M
2025-03-26 330.26 331.15 328.90 329.62 0.0M
2025-03-25 327.45 331.24 327.22 329.73 0.0M
2025-03-24 328.27 329.50 326.84 327.19 0.0M
2025-03-21 330.77 330.77 325.53 327.59 0.0M
2025-03-20 333.11 333.52 329.30 330.68 0.0M
2025-03-19 331.47 333.14 330.71 331.02 0.0M
2025-03-18 329.57 333.06 329.50 332.36 0.0M
2025-03-17 328.02 328.54 326.73 328.34 0.0M
2025-03-14 328.30 330.22 326.62 328.19 0.0M
2025-03-13 322.18 328.30 321.61 327.14 0.0M
2025-03-12 319.14 322.22 318.55 322.17 0.0M
2025-03-11 314.78 319.67 314.78 318.73 0.0M
2025-03-10 318.88 318.88 315.22 315.56 0.0M
2025-03-07 318.47 320.23 317.10 317.55 0.0M
2025-03-06 319.80 320.12 316.53 319.76 0.0M
2025-03-05 316.92 320.34 316.02 319.23 0.0M
2025-03-04 314.48 319.08 314.48 317.10 0.0M
2025-03-03 312.90 315.73 311.48 315.35 0.0M
2025-02-28 312.98 312.98 308.72 309.16 0.0M
2025-02-27 317.34 317.36 312.86 314.47 0.0M
2025-02-26 318.23 318.42 315.50 318.41 0.0M
2025-02-25 322.17 322.28 314.32 316.36 0.0M
2025-02-24 321.91 323.76 320.17 321.82 0.0M
2025-02-21 322.83 322.83 320.33 321.84 0.0M
2025-02-20 322.80 324.99 321.45 323.11 0.0M
2025-02-19 321.94 324.06 320.46 320.49 0.0M
2025-02-18 318.47 322.59 318.47 322.36 0.0M
2025-02-14 322.73 325.32 316.93 317.25 0.0M
2025-02-13 319.93 321.39 319.30 320.66 0.0M
2025-02-12 317.94 320.01 314.07 319.42 0.0M
2025-02-11 319.35 320.45 315.17 318.70 0.0M
2025-02-10 315.98 319.75 315.63 319.11 0.0M
2025-02-07 316.07 318.38 314.11 315.06 0.0M
2025-02-06 315.90 315.90 311.69 314.47 0.0M
2025-02-05 315.08 317.68 314.74 316.54 0.0M
2025-02-04 311.87 315.38 310.31 315.21 0.0M
2025-02-03 306.33 313.93 306.31 312.44 0.0M
2025-01-31 312.15 313.49 310.01 310.14 0.0M
2025-01-30 305.84 312.79 305.72 311.56 0.0M
2025-01-29 304.56 306.17 303.63 304.86 0.0M
2025-01-28 301.02 303.97 300.17 303.91 0.0M
2025-01-27 302.90 304.80 299.21 300.47 0.0M
2025-01-24 305.79 307.48 305.40 305.51 0.0M
2025-01-23 304.50 304.68 300.87 303.47 0.0M
2025-01-22 304.87 305.93 303.84 305.21 0.0M
2025-01-21 302.77 304.62 301.50 304.40 0.0M
2025-01-17 303.37 303.58 301.01 302.68 0.0M
2025-01-16 301.94 304.66 301.40 304.10 0.0M
2025-01-15 296.10 300.94 296.05 300.88 0.0M
2025-01-14 295.42 296.35 294.66 295.48 0.0M
2025-01-13 300.23 300.27 294.85 295.00 0.0M
2025-01-10 298.32 302.88 296.81 300.27 0.0M
2025-01-09 295.68 298.29 295.56 297.48 0.0M
2025-01-08 294.41 296.80 293.82 295.22 0.0M
2025-01-07 292.73 296.09 292.55 294.55 0.0M
2025-01-06 292.65 294.74 289.99 292.77 0.0M
2025-01-03 293.88 294.26 292.05 292.28 0.0M
2025-01-02 291.09 293.84 290.57 293.15 0.0M