Bloomberg Roll Select Commodity ex-Agriculture and Livestock (BBURXAL)

BBURXAL
🏛️ 美国 →
388.43
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
2022-12-30 390.60 390.60 390.60 390.60 0.0M
2022-12-29 388.83 388.83 388.83 388.83 0.0M
2022-12-28 390.03 390.03 390.03 390.03 0.0M
2022-12-27 395.33 395.33 395.33 395.33 0.0M
2022-12-23 391.21 391.21 391.21 391.21 0.0M
2022-12-22 386.05 386.05 386.05 386.05 0.0M
2022-12-21 394.90 394.90 394.90 394.90 0.0M
2022-12-20 391.37 391.37 391.37 391.37 0.0M
2022-12-19 391.94 391.94 391.94 391.94 0.0M
2022-12-16 397.11 397.11 397.11 397.11 0.0M
2022-12-15 402.98 402.98 402.98 402.98 0.0M
2022-12-14 406.99 406.99 406.99 406.99 0.0M
2022-12-13 409.88 409.88 409.88 409.88 0.0M
2022-12-12 400.54 400.54 400.54 400.54 0.0M
2022-12-09 396.65 396.65 396.65 396.65 0.0M
2022-12-08 393.83 393.83 393.83 393.83 0.0M
2022-12-07 392.76 392.76 392.76 392.76 0.0M
2022-12-06 389.96 389.96 389.96 389.96 0.0M
2022-12-05 395.28 395.28 395.28 395.28 0.0M
2022-12-02 410.01 410.01 410.01 410.01 0.0M
2022-12-01 415.86 415.86 415.86 415.86 0.0M
2022-11-30 413.13 413.13 413.13 413.13 0.0M
2022-11-29 408.39 408.39 408.39 408.39 0.0M
2022-11-28 404.11 404.11 404.11 404.11 0.0M
2022-11-25 406.78 406.78 406.78 406.78 0.0M
2022-11-23 412.76 412.76 412.76 412.76 0.0M
2022-11-22 411.67 411.67 411.67 411.67 0.0M
2022-11-21 405.47 405.47 405.47 405.47 0.0M
2022-11-18 403.46 403.46 403.46 403.46 0.0M
2022-11-17 405.22 405.22 405.22 405.22 0.0M
2022-11-16 412.43 412.43 412.43 412.43 0.0M
2022-11-15 415.20 415.20 415.20 415.20 0.0M
2022-11-14 412.78 412.78 412.78 412.78 0.0M
2022-11-11 413.24 413.24 413.24 413.24 0.0M
2022-11-10 408.98 408.98 408.98 408.98 0.0M
2022-11-09 400.53 400.53 400.53 400.53 0.0M
2022-11-08 408.24 408.24 408.24 408.24 0.0M
2022-11-07 414.88 414.88 414.88 414.88 0.0M
2022-11-04 413.96 413.96 413.96 413.96 0.0M
2022-11-03 396.33 396.33 396.33 396.33 0.0M
2022-11-02 402.54 402.54 402.54 402.54 0.0M
2022-11-01 394.59 394.59 394.59 394.59 0.0M
2022-10-31 393.08 393.08 393.08 393.08 0.0M
2022-10-28 391.06 391.06 391.06 391.06 0.0M
2022-10-27 397.94 397.94 397.94 397.94 0.0M
2022-10-26 399.59 399.59 399.59 399.59 0.0M
2022-10-25 393.48 393.48 393.48 393.48 0.0M
2022-10-24 388.30 388.30 388.30 388.30 0.0M
2022-10-21 385.37 385.37 385.37 385.37 0.0M
2022-10-20 386.63 386.63 386.63 386.63 0.0M
2022-10-19 385.95 385.95 385.95 385.95 0.0M
2022-10-18 388.58 388.58 388.58 388.58 0.0M
2022-10-17 395.12 395.12 395.12 395.12 0.0M
2022-10-14 397.48 397.48 397.48 397.48 0.0M
2022-10-13 407.73 407.73 407.73 407.73 0.0M
2022-10-12 401.13 401.13 401.13 401.13 0.0M
2022-10-11 404.87 404.87 404.87 404.87 0.0M
2022-10-10 406.82 406.82 406.82 406.82 0.0M
2022-10-07 413.40 413.40 413.40 413.40 0.0M
2022-10-06 412.54 412.54 412.54 412.54 0.0M
2022-10-05 410.68 410.68 410.68 410.68 0.0M
2022-10-04 406.24 406.24 406.24 406.24 0.0M
2022-10-03 392.90 392.90 392.90 392.90 0.0M
2022-09-30 384.77 384.77 384.77 384.77 0.0M
2022-09-29 388.70 388.70 388.70 388.70 0.0M
2022-09-28 389.29 389.29 389.29 389.29 0.0M
2022-09-27 379.76 379.76 379.76 379.76 0.0M
2022-09-26 379.71 379.71 379.71 379.71 0.0M
2022-09-23 387.17 387.17 387.17 387.17 0.0M
2022-09-22 400.67 400.67 400.67 400.67 0.0M
2022-09-21 402.43 402.43 402.43 402.43 0.0M
2022-09-20 404.29 404.29 404.29 404.29 0.0M
2022-09-19 406.86 406.86 406.86 406.86 0.0M
2022-09-16 406.58 406.58 406.58 406.58 0.0M
2022-09-15 410.79 410.79 410.79 410.79 0.0M
2022-09-14 427.13 427.13 427.13 427.13 0.0M
2022-09-13 420.19 420.19 420.19 420.19 0.0M
2022-09-12 422.26 422.26 422.26 422.26 0.0M
2022-09-09 415.22 415.22 415.22 415.22 0.0M
2022-09-08 406.90 406.90 406.90 406.90 0.0M
2022-09-07 403.05 403.05 403.05 403.05 0.0M
2022-09-06 412.14 412.14 412.14 412.14 0.0M
2022-09-02 417.09 417.09 417.09 417.09 0.0M
2022-09-01 419.03 419.03 419.03 419.03 0.0M
2022-08-31 426.79 426.79 426.79 426.79 0.0M
2022-08-30 430.82 430.82 430.82 430.82 0.0M
2022-08-29 443.08 443.08 443.08 443.08 0.0M
2022-08-26 438.87 438.87 438.87 438.87 0.0M
2022-08-25 439.85 439.85 439.85 439.85 0.0M
2022-08-24 440.02 440.02 440.02 440.02 0.0M
2022-08-23 437.09 437.09 437.09 437.09 0.0M
2022-08-22 434.43 434.43 434.43 434.43 0.0M
2022-08-19 433.13 433.13 433.13 433.13 0.0M
2022-08-18 431.65 431.65 431.65 431.65 0.0M
2022-08-17 428.66 428.66 428.66 428.66 0.0M
2022-08-16 429.07 429.07 429.07 429.07 0.0M
2022-08-15 427.03 427.03 427.03 427.03 0.0M
2022-08-12 432.83 432.83 432.83 432.83 0.0M
2022-08-11 435.64 435.64 435.64 435.64 0.0M
2022-08-10 425.23 425.23 425.23 425.23 0.0M
2022-08-09 418.01 418.01 418.01 418.01 0.0M
2022-08-08 414.16 414.16 414.16 414.16 0.0M
2022-08-05 415.37 415.37 415.37 415.37 0.0M
2022-08-04 416.24 416.24 416.24 416.24 0.0M
2022-08-03 418.32 418.32 418.32 418.32 0.0M
2022-08-02 419.52 419.52 419.52 419.52 0.0M
2022-08-01 425.41 425.41 425.41 425.41 0.0M
2022-07-29 431.91 431.91 431.91 431.91 0.0M
2022-07-28 426.10 426.10 426.10 426.10 0.0M
2022-07-27 425.26 425.26 425.26 425.26 0.0M
2022-07-26 422.15 422.15 422.15 422.15 0.0M
2022-07-25 421.87 421.87 421.87 421.87 0.0M
2022-07-22 417.30 417.30 417.30 417.30 0.0M
2022-07-21 413.84 413.84 413.84 413.84 0.0M
2022-07-20 419.54 419.54 419.54 419.54 0.0M
2022-07-19 414.05 414.05 414.05 414.05 0.0M
2022-07-18 415.98 415.98 415.98 415.98 0.0M
2022-07-15 403.37 403.37 403.37 403.37 0.0M
2022-07-14 396.44 396.44 396.44 396.44 0.0M
2022-07-13 404.36 404.36 404.36 404.36 0.0M
2022-07-12 398.43 398.43 398.43 398.43 0.0M
2022-07-11 413.43 413.43 413.43 413.43 0.0M
2022-07-08 412.57 412.57 412.57 412.57 0.0M
2022-07-07 411.36 411.36 411.36 411.36 0.0M
2022-07-06 396.79 396.79 396.79 396.79 0.0M
2022-07-05 402.74 402.74 402.74 402.74 0.0M
2022-07-01 421.95 421.95 421.95 421.95 0.0M
2022-06-30 418.64 418.64 418.64 418.64 0.0M
2022-06-29 440.77 440.77 440.77 440.77 0.0M
2022-06-28 443.26 443.26 443.26 443.26 0.0M
2022-06-27 439.70 439.70 439.70 439.70 0.0M
2022-06-24 435.41 435.41 435.41 435.41 0.0M
2022-06-23 435.21 435.21 435.21 435.21 0.0M
2022-06-22 445.40 445.40 445.40 445.40 0.0M
2022-06-21 451.83 451.83 451.83 451.83 0.0M
2022-06-17 451.05 451.05 451.05 451.05 0.0M
2022-06-16 467.81 467.81 467.81 467.82 0.0M
2022-06-15 467.66 467.66 467.66 467.66 0.0M
2022-06-14 467.11 467.11 467.11 467.11 0.0M
2022-06-13 483.20 483.20 483.20 483.20 0.0M
2022-06-10 492.31 492.31 492.31 492.31 0.0M
2022-06-09 496.24 496.24 496.24 496.24 0.0M
2022-06-08 494.20 494.20 494.20 494.20 0.0M
2022-06-07 497.30 497.30 497.30 497.30 0.0M
2022-06-06 496.58 496.58 496.58 496.58 0.0M
2022-06-03 485.16 485.16 485.16 485.16 0.0M
2022-06-02 482.92 482.92 482.92 482.92 0.0M
2022-06-01 480.20 480.20 480.20 480.20 0.0M
2022-05-31 471.13 471.13 471.13 471.13 0.0M
2022-05-27 478.43 478.43 478.43 478.43 0.0M
2022-05-26 476.56 476.56 476.56 476.56 0.0M
2022-05-25 472.56 472.56 472.56 472.56 0.0M
2022-05-24 470.78 470.78 470.78 470.78 0.0M
2022-05-23 470.27 470.27 470.27 470.27 0.0M
2022-05-20 460.42 460.42 460.42 460.42 0.0M
2022-05-19 462.98 462.98 462.98 462.98 0.0M
2022-05-18 455.76 455.76 455.76 455.76 0.0M
2022-05-17 461.44 461.44 461.44 461.44 0.0M
2022-05-16 458.46 458.46 458.46 458.46 0.0M
2022-05-13 452.12 452.12 452.12 452.12 0.0M
2022-05-12 448.90 448.90 448.90 448.90 0.0M
2022-05-11 452.15 452.15 452.15 452.15 0.0M
2022-05-10 441.27 441.27 441.27 441.27 0.0M
2022-05-09 441.90 441.90 441.90 441.90 0.0M
2022-05-06 467.33 467.33 467.33 467.33 0.0M
2022-05-05 475.76 475.76 475.76 475.76 0.0M
2022-05-04 471.94 471.94 471.94 471.94 0.0M
2022-05-03 459.82 459.82 459.82 459.82 0.0M
2022-05-02 458.62 458.62 458.62 458.62 0.0M
2022-04-29 458.56 458.56 458.56 458.56 0.0M
2022-04-28 454.99 454.99 454.99 454.99 0.0M
2022-04-27 459.53 459.53 459.53 459.53 0.0M
2022-04-26 453.97 453.97 453.97 453.97 0.0M
2022-04-25 447.85 447.85 447.85 447.85 0.0M
2022-04-22 456.81 456.81 456.81 456.81 0.0M
2022-04-21 467.55 467.55 467.55 467.55 0.0M
2022-04-20 465.68 465.68 465.68 465.68 0.0M
2022-04-19 467.75 467.75 467.75 467.75 0.0M
2022-04-18 485.34 485.34 485.34 485.34 0.0M
2022-04-14 476.24 476.24 476.24 476.24 0.0M
2022-04-13 469.55 469.55 469.55 469.55 0.0M
2022-04-12 459.73 459.73 459.73 459.73 0.0M
2022-04-11 448.11 448.11 448.11 448.11 0.0M
2022-04-08 449.91 449.91 449.91 449.91 0.0M
2022-04-07 446.56 446.56 446.56 446.56 0.0M
2022-04-06 444.26 444.26 444.26 444.26 0.0M
2022-04-05 451.63 451.63 451.63 451.63 0.0M
2022-04-04 450.44 450.44 450.44 450.44 0.0M
2022-04-01 443.78 443.78 443.78 443.78 0.0M
2022-03-31 442.71 442.71 442.71 442.71 0.0M
2022-03-30 450.52 450.52 450.52 450.52 0.0M
2022-03-29 438.39 438.39 438.39 438.39 0.0M
2022-03-28 447.36 447.36 447.36 447.36 0.0M
2022-03-25 461.92 461.92 461.92 461.92 0.0M
2022-03-24 460.51 460.51 460.51 460.51 0.0M
2022-03-23 456.35 456.35 456.35 456.35 0.0M
2022-03-22 441.00 441.00 441.00 441.00 0.0M
2022-03-21 441.32 441.32 441.32 441.32 0.0M
2022-03-18 434.25 434.25 434.25 434.25 0.0M
2022-03-17 438.34 438.34 438.34 438.34 0.0M
2022-03-16 421.73 421.73 421.73 421.73 0.0M
2022-03-15 424.38 424.38 424.38 424.38 0.0M
2022-03-14 434.96 434.96 434.96 434.96 0.0M
2022-03-11 447.30 447.30 447.30 447.30 0.0M
2022-03-10 441.87 441.87 441.87 441.87 0.0M
2022-03-09 443.49 443.49 443.49 443.49 0.0M
2022-03-08 473.75 473.75 473.75 473.75 0.0M
2022-03-07 466.37 466.37 466.37 466.37 0.0M
2022-03-04 447.83 447.83 447.83 447.83 0.0M
2022-03-03 428.27 428.27 428.27 428.27 0.0M
2022-03-02 427.31 427.31 427.31 427.31 0.0M
2022-03-01 413.79 413.79 413.79 413.79 0.0M
2022-02-28 396.17 396.17 396.17 396.17 0.0M
2022-02-25 390.84 390.84 390.84 390.84 0.0M
2022-02-24 398.26 398.26 398.26 398.26 0.0M
2022-02-23 393.84 393.84 393.84 393.84 0.0M
2022-02-22 392.10 392.10 392.10 392.10 0.0M
2022-02-18 386.77 386.77 386.77 386.77 0.0M
2022-02-17 386.61 386.61 386.61 386.61 0.0M
2022-02-16 388.22 388.22 388.22 388.22 0.0M
2022-02-15 381.01 381.01 381.01 381.01 0.0M
2022-02-14 385.39 385.39 385.39 385.39 0.0M
2022-02-11 378.41 378.41 378.41 378.41 0.0M
2022-02-10 377.64 377.64 377.64 377.64 0.0M
2022-02-09 376.97 376.97 376.97 376.97 0.0M
2022-02-08 375.71 375.71 375.71 375.71 0.0M
2022-02-07 378.44 378.44 378.44 378.44 0.0M
2022-02-04 380.96 380.96 380.96 380.96 0.0M
2022-02-03 381.09 381.09 381.09 381.09 0.0M
2022-02-02 386.18 386.18 386.18 386.18 0.0M
2022-02-01 376.20 376.20 376.20 376.20 0.0M
2022-01-31 375.78 375.78 375.78 375.78 0.0M
2022-01-28 372.25 372.25 372.25 372.25 0.0M
2022-01-27 369.54 369.54 369.54 369.54 0.0M
2022-01-26 370.92 370.92 370.92 370.92 0.0M
2022-01-25 367.10 367.10 367.10 367.10 0.0M
2022-01-24 363.33 363.33 363.33 363.33 0.0M
2022-01-21 366.84 366.84 366.84 366.84 0.0M
2022-01-20 367.59 367.59 367.59 367.59 0.0M
2022-01-19 367.55 367.55 367.55 367.55 0.0M
2022-01-18 364.96 364.96 364.96 364.96 0.0M
2022-01-14 362.69 362.69 362.69 362.69 0.0M
2022-01-13 361.22 361.22 361.22 361.22 0.0M
2022-01-12 365.84 365.84 365.84 365.84 0.0M
2022-01-11 358.07 358.07 358.07 358.07 0.0M
2022-01-10 349.42 349.42 349.42 349.42 0.0M
2022-01-07 349.47 349.47 349.47 349.47 0.0M
2022-01-06 348.28 348.28 348.28 348.28 0.0M
2022-01-05 349.64 349.64 349.64 349.64 0.0M
2022-01-04 346.31 346.31 346.31 346.31 0.0M
2022-01-03 343.80 343.80 343.80 343.80 0.0M