美国芝加哥商品交易所集团

CME
🏛️ 美国 →
264.67
最后更新: 2025-10-03
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:31 264.80 266.65 260.00 265.92 111.5K
09:32 265.60 267.29 265.60 266.49 28.7K
09:33 266.37 267.48 266.37 266.61 61.3K
09:34 266.42 266.54 265.92 266.46 21.7K
09:35 267.58 267.96 266.90 266.91 40.2K
09:36 266.94 267.76 266.94 267.76 7.1K
09:37 267.76 268.28 267.76 268.28 16.3K
09:38 268.40 268.40 268.08 268.09 19.4K
09:39 268.09 268.26 268.09 268.26 2.3K
09:40 268.26 268.55 268.26 268.39 5.2K
09:41 268.72 269.12 268.72 268.98 11.4K
09:42 268.81 268.81 268.52 268.52 4.3K
09:43 268.55 270.11 268.55 270.11 17.5K
09:44 270.16 270.16 269.58 269.97 8.0K
09:45 269.82 269.82 269.68 269.69 4.6K
09:46 270.08 270.39 270.05 270.05 15.7K
09:47 270.16 270.17 270.00 270.10 13.5K
09:48 270.10 270.10 269.62 269.96 3.9K
09:49 269.96 270.25 269.96 269.97 2.4K
09:50 270.03 270.09 269.47 269.74 4.4K
09:51 270.06 270.20 269.18 269.18 16.1K
09:52 268.86 268.94 268.86 268.87 10.1K
09:53 269.11 269.11 268.78 268.78 3.8K
09:54 268.98 268.98 268.80 268.87 3.1K
09:55 268.41 268.41 268.26 268.26 9.0K
09:56 268.26 268.50 268.26 268.50 7.8K
09:57 268.62 268.76 268.44 268.44 13.3K
09:58 268.80 268.80 268.34 268.47 5.5K
09:59 268.13 268.74 268.00 268.74 9.2K
10:00 268.74 268.83 268.74 268.83 15.3K
10:01 268.37 268.86 268.37 268.78 14.5K
10:02 268.97 269.64 268.93 268.93 31.0K
10:03 268.88 268.88 268.19 268.19 4.7K
10:04 268.38 268.62 268.38 268.61 6.0K
10:05 268.47 268.50 268.47 268.50 5.2K
10:06 268.50 268.79 268.50 268.79 4.3K
10:07 268.97 269.27 268.80 268.80 11.6K
10:08 268.75 268.75 268.32 268.32 3.9K
10:09 268.28 268.28 267.99 268.12 7.0K
10:10 268.12 268.24 268.11 268.11 6.0K
10:11 268.11 268.19 267.81 267.81 28.4K
10:12 267.81 268.03 267.80 267.95 8.3K
10:13 267.95 267.95 267.83 267.83 6.1K
10:14 267.83 267.93 267.76 267.79 11.8K
10:15 267.75 267.88 267.75 267.84 13.4K
10:16 267.88 267.98 267.78 267.78 18.0K
10:17 267.71 268.02 267.71 268.02 7.1K
10:18 267.77 267.83 267.70 267.83 17.7K
10:19 267.78 268.10 267.78 268.10 7.5K
10:20 268.01 268.45 268.01 268.45 5.9K
10:21 268.31 268.31 268.17 268.20 4.1K
10:22 268.06 268.06 267.76 267.76 18.9K
10:23 267.75 267.92 267.75 267.90 4.9K
10:24 268.01 268.39 268.01 268.23 6.5K
10:25 268.25 268.45 268.09 268.45 11.2K
10:26 268.16 268.41 268.15 268.35 7.8K
10:27 268.35 268.47 268.35 268.47 6.7K
10:28 268.24 268.31 268.24 268.31 8.1K
10:29 268.31 268.55 268.24 268.55 8.7K
10:30 268.55 268.70 268.54 268.70 6.0K
10:31 268.54 268.68 268.52 268.68 6.5K
10:32 268.75 268.96 268.75 268.81 5.6K
10:33 268.81 269.19 268.81 269.19 7.1K
10:34 269.19 269.19 269.19 269.19 3.4K
10:35 269.19 269.34 269.07 269.07 12.5K
10:36 269.07 269.25 268.99 269.25 8.0K
10:37 269.25 269.25 269.20 269.21 4.1K
10:38 269.18 269.18 268.85 268.85 11.2K
10:39 268.82 268.96 268.76 268.76 2.7K
10:40 268.76 268.84 268.67 268.67 11.4K
10:41 268.58 268.78 268.58 268.60 16.4K
10:42 268.60 269.30 268.60 269.30 12.1K
10:43 269.30 269.51 269.29 269.51 8.9K
10:44 269.64 269.87 269.57 269.57 3.8K
10:45 269.58 270.03 269.58 270.03 27.7K
10:46 270.03 270.26 270.03 270.26 10.6K
10:47 270.26 270.32 270.17 270.32 9.3K
10:48 270.32 270.32 269.92 269.92 6.7K
10:49 270.06 270.06 269.88 270.06 6.4K
10:50 270.04 270.04 269.54 269.66 9.7K
10:51 269.66 269.66 269.51 269.51 4.6K
10:52 269.67 269.78 269.67 269.77 9.9K
10:53 269.93 269.93 269.68 269.71 20.0K
10:54 269.70 269.70 269.64 269.67 2.8K
10:55 269.78 269.78 269.55 269.62 9.1K
10:56 269.62 269.62 269.51 269.53 9.7K
10:57 269.56 269.56 269.43 269.48 11.1K
10:58 269.45 269.47 269.45 269.47 10.4K
10:59 269.47 269.47 269.02 269.02 13.4K
11:00 269.05 269.16 269.01 269.16 19.2K
11:01 269.15 269.27 268.96 269.27 7.7K
11:02 269.17 269.48 269.17 269.48 5.5K
11:03 269.67 269.90 269.67 269.90 13.9K
11:04 269.84 269.88 269.76 269.88 11.8K
11:05 269.77 269.98 269.77 269.98 20.6K
11:06 270.13 270.15 269.98 270.04 19.5K
11:07 270.00 270.16 270.00 270.07 14.0K
11:08 270.07 270.40 270.07 270.30 52.6K
11:09 270.22 270.23 270.21 270.23 12.5K
11:10 270.20 270.20 270.17 270.17 11.8K
11:11 270.03 270.51 270.03 270.51 17.3K
11:12 270.51 270.75 270.49 270.63 11.8K
11:13 270.57 270.57 270.39 270.47 15.3K
11:14 270.32 270.49 270.16 270.49 6.7K
11:15 270.68 270.77 270.62 270.64 9.8K
11:16 270.66 270.79 270.66 270.73 16.2K
11:17 270.73 270.90 270.73 270.84 4.8K
11:18 270.98 270.98 270.85 270.97 9.3K
11:19 271.08 271.11 270.94 270.94 7.2K
11:20 270.93 270.93 270.64 270.64 4.2K
11:21 270.73 270.73 270.34 270.41 7.3K
11:22 270.41 270.60 270.23 270.60 5.1K
11:23 270.57 270.83 270.57 270.74 6.0K
11:24 270.74 271.02 270.74 271.02 9.2K
11:25 271.14 271.14 271.00 271.02 9.6K
11:26 270.90 270.90 270.35 270.49 11.9K
11:27 270.45 270.63 270.45 270.48 4.7K
11:28 270.48 270.48 270.30 270.30 7.7K
11:29 270.38 270.57 270.38 270.42 5.7K
11:30 270.42 270.88 270.42 270.88 5.8K
11:31 270.88 270.88 270.73 270.80 5.6K
11:32 270.79 270.79 270.08 270.17 10.1K
11:33 270.17 270.22 270.17 270.21 7.9K
11:34 270.21 270.21 270.14 270.14 5.4K
11:35 270.10 270.30 270.10 270.30 5.4K
11:36 270.19 270.37 270.19 270.37 2.9K
11:37 270.31 270.31 270.21 270.29 21.5K
11:38 270.29 270.34 270.23 270.34 7.7K
11:39 270.28 270.38 270.13 270.38 12.6K
11:40 270.39 270.49 270.31 270.49 7.8K
11:41 270.64 270.66 270.60 270.66 6.2K
11:42 270.66 270.66 270.66 270.66 5.4K
11:43 270.65 270.82 270.64 270.82 5.7K
11:44 270.82 270.82 270.69 270.73 6.0K
11:45 270.73 270.73 270.63 270.73 5.7K
11:46 270.72 270.74 270.71 270.74 10.9K
11:47 270.74 270.74 270.54 270.60 11.1K
11:48 270.37 270.37 270.26 270.26 10.5K
11:49 270.26 270.26 270.15 270.15 2.9K
11:50 270.15 270.37 270.02 270.36 9.2K
11:51 270.36 270.36 270.25 270.25 1.7K
11:52 270.25 270.26 270.25 270.26 5.2K
11:53 270.26 270.31 270.25 270.25 2.8K
11:54 270.13 270.31 270.13 270.31 10.1K
11:55 270.31 270.36 270.31 270.36 3.9K
11:56 270.38 270.48 270.37 270.43 4.0K
11:57 270.35 270.35 269.93 269.93 8.2K
11:58 269.93 270.19 269.93 270.19 4.3K
11:59 270.17 270.18 270.16 270.18 2.4K
12:00 270.18 270.18 270.03 270.10 2.3K
12:01 270.10 270.40 270.10 270.40 5.7K
12:02 270.37 270.40 270.37 270.40 2.1K
12:03 270.40 270.43 270.35 270.38 16.7K
12:04 270.33 270.40 270.24 270.24 7.6K
12:05 270.24 270.31 270.24 270.31 3.2K
12:06 270.32 270.44 270.32 270.44 5.1K
12:07 270.48 270.48 270.27 270.27 5.2K
12:08 270.20 270.20 270.14 270.17 3.3K
12:09 270.17 270.26 270.16 270.16 1.1K
12:10 270.16 270.25 270.16 270.18 3.9K
12:11 270.18 270.18 270.18 270.18 0.4K
12:12 270.31 270.43 270.31 270.43 2.2K
12:13 270.43 270.43 270.43 270.43 1.2K
12:14 270.32 270.41 270.32 270.32 1.9K
12:15 270.39 270.39 270.33 270.34 7.5K
12:16 270.34 270.34 270.24 270.29 4.8K
12:17 270.29 270.42 270.29 270.42 9.3K
12:18 270.50 270.50 270.34 270.41 6.3K
12:19 270.41 270.41 270.02 270.11 8.6K
12:20 270.01 270.01 270.00 270.00 2.2K
12:21 270.00 270.07 270.00 270.07 3.6K
12:22 270.19 270.42 270.19 270.38 53.4K
12:23 270.58 270.59 270.46 270.46 18.0K
12:24 270.52 270.54 270.47 270.47 10.2K
12:25 270.47 270.51 270.45 270.45 8.2K
12:26 270.45 270.45 270.34 270.34 5.8K
12:27 270.22 270.29 270.22 270.29 1.6K
12:28 270.29 270.30 270.29 270.30 1.3K
12:29 270.30 270.40 270.30 270.40 3.0K
12:30 270.40 270.52 270.40 270.49 14.8K
12:31 270.71 270.71 270.53 270.54 17.1K
12:32 270.60 270.60 270.48 270.48 4.2K
12:33 270.57 270.57 270.52 270.52 5.4K
12:34 270.63 270.63 270.47 270.47 7.8K
12:35 270.47 270.47 270.35 270.37 3.0K
12:36 270.37 270.37 270.33 270.33 1.4K
12:37 270.28 270.28 270.17 270.23 4.0K
12:38 270.23 270.24 270.21 270.24 2.0K
12:39 270.24 270.24 270.10 270.10 3.3K
12:40 270.14 270.15 270.14 270.15 2.3K
12:41 270.15 270.30 270.15 270.30 12.4K
12:42 270.30 270.35 270.26 270.34 7.9K
12:43 270.41 270.41 270.33 270.33 2.2K
12:44 270.33 270.48 270.33 270.48 0.9K
12:45 270.39 270.39 270.00 270.00 7.2K
12:46 270.00 270.00 269.98 269.98 2.5K
12:47 269.86 270.18 269.86 270.18 6.7K
12:48 270.18 270.43 270.18 270.36 4.1K
12:49 270.36 270.50 270.36 270.45 0.8K
12:50 270.45 270.45 270.45 270.45 0.8K
12:51 270.30 270.30 270.05 270.06 10.2K
12:52 270.16 270.16 269.95 269.95 2.7K
12:53 269.95 269.95 269.78 269.78 2.0K
12:54 269.85 269.86 269.73 269.73 8.5K
12:55 269.75 270.02 269.75 270.00 4.9K
12:56 270.00 270.02 270.00 270.02 2.5K
12:57 270.02 270.02 269.94 269.94 1.7K
12:58 269.94 269.94 269.94 269.94 1.5K
12:59 269.94 270.23 269.94 270.23 4.3K
13:00 270.04 270.42 270.04 270.42 3.3K
13:01 270.32 270.51 270.29 270.29 7.4K
13:02 270.29 270.31 270.29 270.31 2.8K
13:03 270.31 270.41 270.31 270.35 2.0K
13:04 270.45 270.45 270.33 270.33 1.8K
13:05 270.41 270.55 270.41 270.55 4.1K
13:06 270.55 270.55 270.27 270.27 6.3K
13:07 270.27 270.50 270.27 270.50 2.3K
13:08 270.53 270.53 270.32 270.32 4.5K
13:09 270.32 270.42 270.32 270.35 3.1K
13:10 270.32 270.32 270.32 270.32 1.9K
13:11 270.32 270.32 270.06 270.06 4.2K
13:12 270.04 270.16 270.02 270.06 3.6K
13:13 270.06 270.06 270.00 270.06 0.9K
13:14 270.07 270.15 270.07 270.12 11.2K
13:15 270.12 270.12 270.08 270.08 4.3K
13:16 270.10 270.19 270.10 270.19 3.8K
13:17 270.01 270.18 270.01 270.18 13.3K
13:18 270.18 270.41 270.18 270.37 16.7K
13:19 270.39 270.52 270.35 270.52 4.3K
13:20 270.38 270.41 270.33 270.33 10.4K
13:21 270.15 270.19 270.15 270.19 8.4K
13:22 270.18 270.20 270.07 270.07 2.3K
13:23 270.07 270.14 270.03 270.14 2.8K
13:24 270.14 270.14 269.85 269.85 4.5K
13:25 269.85 269.90 269.75 269.90 3.5K
13:26 269.99 269.99 269.92 269.92 3.2K
13:27 269.92 269.92 269.86 269.86 2.7K
13:28 269.92 269.92 269.92 269.92 1.5K
13:29 269.92 269.92 269.63 269.64 9.0K
13:30 269.64 269.79 269.63 269.79 33.0K
13:31 269.79 269.79 269.79 269.79 1.5K
13:32 269.62 269.74 269.62 269.74 4.9K
13:33 269.74 269.78 269.65 269.78 6.5K
13:34 269.78 269.79 269.65 269.71 12.4K
13:35 269.71 269.77 269.70 269.77 2.6K
13:36 269.77 269.77 269.65 269.65 2.2K
13:37 269.61 269.68 269.61 269.68 2.5K
13:38 269.68 269.68 269.61 269.65 2.0K
13:39 269.66 269.66 269.36 269.36 7.6K
13:40 269.35 269.37 269.35 269.35 2.7K
13:41 269.35 269.42 269.35 269.42 1.5K
13:42 269.54 269.54 269.40 269.41 5.9K
13:43 269.41 269.41 269.26 269.26 5.3K
13:44 269.26 269.49 269.26 269.49 9.0K
13:45 269.35 269.61 269.35 269.53 2.7K
13:46 269.60 269.61 269.56 269.56 1.9K
13:47 269.66 269.76 269.62 269.76 2.5K
13:48 269.73 269.73 269.70 269.71 8.7K
13:49 269.71 269.71 269.49 269.49 3.7K
13:50 269.58 269.58 269.38 269.38 4.7K
13:51 269.38 269.38 269.38 269.38 0.6K
13:52 269.38 269.38 269.38 269.38 0.3K
13:53 269.38 269.58 269.37 269.51 10.0K
13:54 269.62 269.62 269.37 269.37 9.0K
13:55 269.37 269.47 269.37 269.45 0.9K
13:56 269.46 269.47 269.41 269.41 1.2K
13:57 269.39 269.48 269.39 269.39 6.7K
13:58 269.39 269.50 269.39 269.50 1.8K
13:59 269.50 269.51 269.45 269.45 7.0K
14:00 269.45 269.45 269.34 269.41 8.8K
14:01 269.41 269.76 269.41 269.69 2.9K
14:02 269.63 269.63 269.58 269.58 4.0K
14:03 269.70 269.70 269.60 269.60 5.4K
14:04 269.55 269.58 269.55 269.58 1.9K
14:05 269.61 269.61 269.58 269.58 0.8K
14:06 269.58 269.58 269.43 269.43 5.9K
14:07 269.45 269.45 269.28 269.28 5.9K
14:08 269.28 269.29 269.19 269.19 3.0K
14:09 269.19 269.26 269.19 269.26 2.9K
14:10 269.23 269.64 269.23 269.62 8.3K
14:11 269.62 269.63 269.51 269.56 1.5K
14:12 269.56 269.62 269.56 269.61 4.1K
14:13 269.55 269.55 269.49 269.49 3.5K
14:14 269.49 269.49 269.37 269.49 5.0K
14:15 269.49 269.49 269.33 269.44 2.2K
14:16 269.43 269.43 269.43 269.43 1.2K
14:17 269.43 269.64 269.43 269.58 3.6K
14:18 269.63 269.66 269.57 269.57 2.4K
14:19 269.57 269.59 269.47 269.47 9.8K
14:20 269.42 269.42 269.36 269.40 3.5K
14:21 269.40 269.41 269.40 269.41 1.1K
14:22 269.41 269.41 269.35 269.35 7.0K
14:23 269.35 269.38 269.35 269.36 5.6K
14:24 269.47 269.54 269.47 269.50 4.5K
14:25 269.50 269.57 269.50 269.57 5.4K
14:26 269.62 269.67 269.62 269.66 6.4K
14:27 269.69 269.69 269.45 269.50 8.7K
14:28 269.50 269.59 269.50 269.59 2.1K
14:29 269.59 269.68 269.59 269.61 5.8K
14:30 269.61 269.76 269.61 269.74 9.0K
14:31 269.74 269.74 269.58 269.58 7.4K
14:32 269.64 269.64 269.22 269.22 12.5K
14:33 269.22 269.22 269.17 269.17 1.6K
14:34 269.43 269.43 269.36 269.36 3.7K
14:35 269.36 269.43 269.35 269.43 2.2K
14:36 269.50 269.56 269.46 269.54 8.6K
14:37 269.54 269.72 269.54 269.66 10.0K
14:38 269.66 269.71 269.64 269.64 1.3K
14:39 269.70 269.76 269.70 269.70 6.0K
14:40 269.70 269.78 269.65 269.65 6.8K
14:41 269.58 269.58 269.52 269.56 8.8K
14:42 269.56 269.59 269.56 269.59 1.6K
14:43 269.66 269.66 269.51 269.51 9.3K
14:44 269.51 269.54 269.40 269.40 4.1K
14:45 269.40 269.52 269.40 269.52 2.8K
14:46 269.56 269.56 269.42 269.42 4.7K
14:47 269.43 269.51 269.43 269.51 1.7K
14:48 269.45 269.59 269.45 269.55 6.6K
14:49 269.64 269.66 269.61 269.61 5.3K
14:50 269.61 269.76 269.61 269.73 6.5K
14:51 269.64 269.64 269.46 269.47 8.1K
14:52 269.45 269.58 269.45 269.58 4.0K
14:53 269.65 269.70 269.57 269.57 4.3K
14:54 269.57 269.57 269.48 269.54 5.8K
14:55 269.47 269.49 269.44 269.48 1.6K
14:56 269.48 269.48 269.18 269.18 11.6K
14:57 269.22 269.27 269.22 269.22 1.7K
14:58 269.26 269.33 269.26 269.33 3.3K
14:59 269.19 269.19 268.97 268.99 9.5K
15:00 268.99 269.08 268.99 269.08 2.9K
15:01 269.08 269.08 268.93 268.93 12.2K
15:02 268.93 269.13 268.93 269.13 2.7K
15:03 269.13 269.13 268.98 268.98 4.4K
15:04 269.14 269.23 269.14 269.21 5.2K
15:05 269.23 269.37 269.23 269.27 12.5K
15:06 269.27 269.34 269.21 269.21 9.2K
15:07 269.34 269.34 268.91 268.91 11.2K
15:08 268.91 269.18 268.91 269.18 13.6K
15:09 269.30 269.30 269.14 269.14 7.3K
15:10 269.14 269.36 269.14 269.31 7.4K
15:11 269.36 269.36 269.07 269.07 8.5K
15:12 269.07 269.07 269.02 269.05 3.6K
15:13 269.11 269.11 268.97 268.97 4.9K
15:14 269.02 269.02 268.88 268.88 4.8K
15:15 268.79 268.83 268.64 268.74 7.2K
15:16 268.48 268.48 268.26 268.26 11.5K
15:17 268.26 268.29 268.26 268.27 5.5K
15:18 268.27 268.28 268.20 268.28 4.5K
15:19 268.18 268.38 268.12 268.38 7.4K
15:20 268.51 268.68 268.51 268.68 6.4K
15:21 268.78 268.97 268.76 268.97 6.0K
15:22 268.91 268.91 268.71 268.71 7.9K
15:23 268.81 268.81 268.59 268.64 7.1K
15:24 268.63 268.90 268.56 268.90 7.3K
15:25 268.90 268.97 268.77 268.77 9.5K
15:26 268.83 268.83 268.82 268.83 3.1K
15:27 268.84 268.95 268.66 268.82 6.9K
15:28 268.82 269.03 268.80 269.03 5.5K
15:29 269.03 269.03 268.78 268.92 13.0K
15:30 268.93 269.15 268.90 269.08 12.5K
15:31 269.09 269.09 268.82 268.89 22.8K
15:32 268.89 268.89 268.61 268.61 7.5K
15:33 268.61 268.66 268.47 268.58 5.7K
15:34 268.58 268.58 268.39 268.44 6.8K
15:35 268.21 268.30 268.21 268.30 5.7K
15:36 268.30 268.39 268.30 268.33 11.9K
15:37 268.33 268.33 268.33 268.33 2.1K
15:38 268.35 268.73 268.35 268.73 10.7K
15:39 268.72 268.85 268.72 268.80 13.5K
15:40 268.85 268.89 268.71 268.89 31.3K
15:41 268.89 268.90 268.89 268.89 10.1K
15:42 268.91 269.08 268.82 268.82 18.0K
15:43 268.82 269.03 268.82 268.83 3.7K
15:44 268.94 269.01 268.82 268.82 10.7K
15:45 268.83 269.12 268.79 269.09 9.8K
15:46 269.10 269.10 268.64 268.64 10.9K
15:47 268.63 268.83 268.63 268.83 7.0K
15:48 268.84 268.94 268.79 268.94 13.1K
15:49 268.89 269.19 268.89 269.19 12.8K
15:50 269.11 269.14 269.00 269.14 30.6K
15:51 269.25 269.39 269.10 269.10 46.6K
15:52 269.11 269.53 269.11 269.52 60.6K
15:53 269.39 269.50 269.38 269.47 59.9K
15:54 269.49 269.55 269.46 269.49 38.7K
15:55 269.53 269.57 269.33 269.33 84.6K
15:56 269.33 269.33 268.98 268.98 38.7K
15:57 268.83 269.15 268.83 268.93 54.0K
15:58 268.91 268.99 268.74 268.74 38.8K
15:59 268.76 268.87 268.76 268.81 59.7K
16:00 268.60 268.99 268.22 268.36 678.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据