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
09:31 269.45 272.13 257.24 272.13 110.2K
09:32 272.21 272.21 270.68 271.66 41.0K
09:33 271.93 272.70 271.37 271.84 39.8K
09:34 272.48 272.89 272.44 272.89 39.6K
09:35 272.21 272.21 271.38 272.20 15.6K
09:36 272.35 272.71 272.04 272.71 10.8K
09:37 272.74 272.74 271.88 272.43 27.5K
09:38 272.30 272.30 271.78 272.29 45.3K
09:39 272.30 272.91 272.27 272.53 24.6K
09:40 272.53 272.53 271.95 272.49 9.5K
09:41 272.26 272.26 271.39 271.55 51.5K
09:42 271.55 271.63 271.33 271.34 23.2K
09:43 270.90 271.22 270.75 270.75 21.1K
09:44 271.13 271.91 271.13 271.87 22.9K
09:45 271.63 271.66 271.20 271.20 13.5K
09:46 271.33 271.37 271.11 271.11 21.7K
09:47 270.94 271.03 270.67 271.03 9.0K
09:48 271.47 271.47 271.31 271.31 15.0K
09:49 271.27 271.27 270.64 270.64 19.9K
09:50 270.66 270.69 270.62 270.62 30.6K
09:51 270.87 271.56 270.87 271.43 12.9K
09:52 271.36 271.36 270.90 270.90 11.7K
09:53 270.86 271.08 270.86 271.06 5.3K
09:54 270.73 271.45 270.73 270.79 38.2K
09:55 271.10 271.29 270.97 271.08 20.6K
09:56 270.79 271.19 270.55 271.00 10.2K
09:57 271.22 271.38 271.05 271.05 10.7K
09:58 271.25 271.54 271.25 271.47 5.4K
09:59 271.93 271.99 271.83 271.84 20.7K
10:00 271.96 272.02 271.39 271.39 39.2K
10:01 271.27 271.27 270.69 270.79 34.3K
10:02 270.66 271.34 270.66 271.01 35.6K
10:03 271.01 271.09 270.53 270.53 21.6K
10:04 270.43 270.92 270.43 270.92 17.9K
10:05 270.73 270.88 270.57 270.83 26.4K
10:06 270.56 271.00 270.36 271.00 16.5K
10:07 271.08 271.34 271.05 271.30 26.4K
10:08 271.50 271.62 271.47 271.47 10.8K
10:09 271.23 271.23 270.61 270.67 8.2K
10:10 270.59 270.73 270.37 270.44 23.3K
10:11 270.59 270.61 270.36 270.58 6.0K
10:12 270.60 270.60 270.22 270.22 17.1K
10:13 269.96 270.18 269.95 270.18 50.8K
10:14 270.14 270.14 269.89 270.01 30.2K
10:15 269.87 269.97 269.83 269.83 6.8K
10:16 269.92 269.92 269.51 269.75 13.3K
10:17 269.60 269.96 269.51 269.57 16.4K
10:18 269.83 270.18 269.79 269.94 9.5K
10:19 269.89 270.02 269.79 269.79 11.6K
10:20 269.79 269.99 269.79 269.88 4.0K
10:21 269.82 269.82 269.44 269.44 9.0K
10:22 269.19 269.54 269.19 269.54 10.7K
10:23 269.54 269.59 269.41 269.59 14.5K
10:24 269.73 269.77 269.52 269.77 10.9K
10:25 269.72 269.76 269.56 269.74 13.1K
10:26 269.86 269.86 269.71 269.71 10.0K
10:27 269.49 269.83 269.49 269.83 35.8K
10:28 269.89 270.16 269.89 269.90 13.0K
10:29 269.87 270.04 269.80 269.90 7.9K
10:30 269.66 269.93 269.66 269.93 7.7K
10:31 269.57 269.57 269.35 269.35 24.3K
10:32 269.35 269.69 269.35 269.69 10.6K
10:33 269.70 269.75 269.54 269.75 14.8K
10:34 269.86 270.15 269.86 269.98 10.1K
10:35 269.96 269.96 269.82 269.83 8.5K
10:36 269.83 269.83 269.72 269.73 17.6K
10:37 269.73 269.89 269.36 269.55 33.7K
10:38 269.49 269.63 269.49 269.60 17.9K
10:39 269.58 270.08 269.58 270.05 13.2K
10:40 270.08 270.08 269.98 269.98 28.8K
10:41 269.98 269.98 269.68 269.68 12.2K
10:42 269.64 269.64 269.47 269.51 19.0K
10:43 269.47 269.61 269.42 269.46 15.3K
10:44 269.65 269.65 269.31 269.53 17.2K
10:45 269.48 269.68 269.02 269.02 20.8K
10:46 268.89 268.89 268.44 268.53 10.9K
10:47 268.42 268.46 268.02 268.02 15.2K
10:48 268.02 268.06 267.95 268.06 20.8K
10:49 267.93 268.07 267.62 267.84 185.9K
10:50 267.82 268.21 267.82 268.21 28.1K
10:51 268.21 268.77 268.21 268.77 20.0K
10:52 268.76 268.80 268.69 268.69 15.9K
10:53 268.99 269.04 268.97 268.98 17.0K
10:54 269.17 269.17 268.54 268.54 18.5K
10:55 268.67 268.67 268.39 268.50 14.5K
10:56 268.67 268.67 268.46 268.48 13.9K
10:57 268.46 268.70 268.29 268.29 42.1K
10:58 268.45 268.86 268.45 268.86 28.2K
10:59 268.84 269.06 268.84 268.89 12.0K
11:00 269.00 269.10 268.77 269.10 10.7K
11:01 268.94 269.01 268.94 269.01 3.9K
11:02 268.79 269.19 268.76 269.19 9.6K
11:03 269.29 269.29 269.06 269.12 5.7K
11:04 269.07 269.09 268.92 268.92 6.6K
11:05 268.75 268.84 268.65 268.71 4.6K
11:06 268.71 268.83 268.71 268.73 8.5K
11:07 268.71 268.89 268.71 268.77 5.6K
11:08 268.91 268.91 268.59 268.59 9.6K
11:09 268.48 268.48 268.24 268.24 6.0K
11:10 268.24 268.43 268.24 268.28 6.0K
11:11 268.28 268.28 268.01 268.01 11.3K
11:12 267.95 268.05 267.95 268.05 7.3K
11:13 268.05 268.05 267.92 267.92 7.1K
11:14 267.75 267.77 267.43 267.43 19.2K
11:15 267.42 267.46 267.21 267.46 9.6K
11:16 267.46 267.52 267.39 267.47 5.3K
11:17 267.63 267.82 267.63 267.68 13.5K
11:18 267.68 267.90 267.68 267.90 3.8K
11:19 267.87 267.87 267.80 267.80 7.1K
11:20 267.78 267.78 267.34 267.34 22.2K
11:21 267.34 267.39 267.01 267.01 9.1K
11:22 266.75 266.86 266.51 266.51 11.7K
11:23 266.20 266.20 265.88 266.10 13.7K
11:24 266.15 266.35 266.15 266.32 5.1K
11:25 265.79 265.79 265.63 265.74 7.1K
11:26 265.73 265.73 264.96 264.96 13.1K
11:27 264.98 264.98 264.62 264.71 11.4K
11:28 264.66 264.81 264.66 264.71 11.7K
11:29 264.48 264.51 264.47 264.51 9.5K
11:30 264.47 264.68 264.47 264.65 17.1K
11:31 264.75 265.12 264.75 265.12 10.6K
11:32 265.08 265.18 264.96 264.96 12.3K
11:33 264.81 264.85 264.65 264.65 24.4K
11:34 264.59 264.81 264.59 264.62 28.4K
11:35 264.60 264.66 264.51 264.52 50.5K
11:36 264.64 264.67 264.51 264.67 11.2K
11:37 264.56 264.57 264.00 264.00 27.4K
11:38 264.00 264.00 263.47 263.54 12.8K
11:39 263.81 263.95 263.76 263.92 10.6K
11:40 263.72 263.80 263.63 263.80 10.6K
11:41 263.61 263.72 263.36 263.36 8.8K
11:42 263.36 263.56 263.35 263.56 3.9K
11:43 263.68 264.02 263.68 263.89 9.6K
11:44 263.89 263.89 263.47 263.67 4.6K
11:45 263.67 263.67 263.35 263.35 7.0K
11:46 263.60 263.63 263.60 263.60 11.9K
11:47 263.60 263.81 263.60 263.81 3.8K
11:48 264.01 264.53 264.01 264.36 13.8K
11:49 264.35 264.51 264.22 264.43 7.4K
11:50 264.24 264.36 264.08 264.08 6.4K
11:51 263.85 264.21 263.83 264.21 6.3K
11:52 264.22 264.60 264.00 264.48 5.4K
11:53 264.50 264.50 264.22 264.22 7.2K
11:54 264.22 264.23 264.22 264.22 3.7K
11:55 264.19 264.22 264.18 264.22 7.3K
11:56 264.22 264.36 264.22 264.26 5.9K
11:57 264.48 264.51 264.24 264.51 8.5K
11:58 264.36 264.51 264.35 264.45 5.5K
11:59 264.51 264.56 264.38 264.56 4.7K
12:00 264.44 264.73 264.33 264.33 7.7K
12:01 264.33 264.50 264.33 264.50 1.7K
12:02 264.50 264.50 263.93 263.98 6.6K
12:03 263.98 263.98 263.80 263.84 4.6K
12:04 263.84 264.00 263.43 263.43 5.5K
12:05 263.71 263.71 263.23 263.31 15.9K
12:06 263.10 263.42 263.10 263.25 7.3K
12:07 263.25 263.48 263.24 263.47 8.9K
12:08 263.89 263.89 263.74 263.74 11.0K
12:09 263.73 263.94 263.71 263.93 15.6K
12:10 263.86 263.93 263.85 263.92 10.9K
12:11 263.92 264.10 263.79 264.10 6.5K
12:12 263.98 263.98 263.74 263.93 5.2K
12:13 263.91 263.91 263.48 263.48 6.2K
12:14 263.51 263.52 263.43 263.52 2.7K
12:15 263.56 263.56 263.38 263.38 11.2K
12:16 263.38 263.38 262.70 262.77 8.5K
12:17 262.73 262.90 262.55 262.90 6.2K
12:18 262.90 262.90 262.72 262.73 5.7K
12:19 262.73 262.73 262.45 262.52 9.0K
12:20 262.46 262.69 262.45 262.69 9.4K
12:21 262.81 262.81 262.54 262.54 6.8K
12:22 262.54 262.76 262.54 262.76 6.5K
12:23 262.67 262.67 262.51 262.57 4.1K
12:24 262.61 262.61 262.51 262.54 4.0K
12:25 262.49 262.55 262.43 262.43 5.0K
12:26 262.55 262.55 262.35 262.35 7.4K
12:27 262.41 262.41 262.37 262.41 2.3K
12:28 262.41 262.42 262.13 262.13 9.5K
12:29 261.92 262.07 261.92 261.98 8.6K
12:30 261.99 261.99 261.94 261.94 4.0K
12:31 262.06 262.10 261.87 261.87 13.8K
12:32 261.87 262.00 261.82 261.92 6.3K
12:33 261.65 261.95 261.65 261.83 29.0K
12:34 262.24 262.24 262.07 262.07 8.8K
12:35 262.16 262.16 261.98 261.98 5.0K
12:36 261.92 262.32 261.83 262.32 7.3K
12:37 262.35 262.58 262.35 262.58 7.1K
12:38 262.45 262.46 262.35 262.40 5.0K
12:39 262.85 262.85 262.63 262.77 10.8K
12:40 262.65 262.65 262.46 262.46 9.2K
12:41 262.46 262.47 262.40 262.40 2.2K
12:42 262.67 262.67 262.46 262.51 10.3K
12:43 262.51 262.54 262.51 262.53 3.3K
12:44 262.53 262.56 262.50 262.50 5.2K
12:45 262.49 262.49 262.29 262.32 6.9K
12:46 262.21 262.43 262.06 262.43 13.6K
12:47 262.30 262.69 262.30 262.69 7.1K
12:48 262.69 262.69 262.57 262.58 6.4K
12:49 262.63 262.63 262.37 262.42 9.1K
12:50 262.42 262.72 262.40 262.63 4.7K
12:51 262.45 262.45 262.37 262.37 3.6K
12:52 262.37 262.54 262.35 262.54 2.6K
12:53 262.56 262.56 262.40 262.45 4.0K
12:54 262.40 262.53 262.38 262.44 7.4K
12:55 262.28 262.28 262.08 262.15 4.3K
12:56 262.15 262.30 262.15 262.25 4.8K
12:57 262.25 262.25 262.10 262.10 3.4K
12:58 262.10 262.22 261.93 261.93 5.4K
12:59 262.00 262.00 261.79 261.79 2.1K
13:00 261.29 261.42 261.29 261.42 7.9K
13:01 261.42 261.42 261.28 261.28 6.0K
13:02 261.13 261.13 260.72 260.84 5.3K
13:03 260.85 261.02 260.85 261.02 6.7K
13:04 261.02 261.02 260.99 260.99 1.2K
13:05 260.99 261.00 260.88 261.00 7.0K
13:06 261.00 261.00 260.75 260.77 5.7K
13:07 260.68 260.73 260.51 260.51 4.3K
13:08 260.63 260.63 260.39 260.50 5.1K
13:09 260.57 260.66 260.52 260.66 8.9K
13:10 260.52 260.88 260.52 260.85 8.2K
13:11 260.85 260.85 260.85 260.85 2.2K
13:12 260.65 260.65 260.15 260.15 8.4K
13:13 260.21 260.21 260.06 260.06 9.8K
13:14 259.83 259.90 259.83 259.84 2.8K
13:15 259.85 260.00 259.85 259.98 4.7K
13:16 259.86 259.87 259.68 259.87 5.3K
13:17 259.82 259.82 259.27 259.27 7.5K
13:18 259.27 259.40 258.94 259.12 16.7K
13:19 259.12 259.49 259.12 259.49 9.0K
13:20 259.49 259.52 259.32 259.49 3.9K
13:21 259.58 259.71 259.58 259.69 5.9K
13:22 259.79 260.10 259.79 259.98 6.1K
13:23 259.93 259.93 259.85 259.85 7.7K
13:24 259.81 259.89 259.81 259.89 4.1K
13:25 259.89 259.89 259.85 259.85 3.8K
13:26 259.88 260.18 259.88 260.18 6.2K
13:27 260.05 260.07 259.81 259.81 13.0K
13:28 259.73 259.89 259.73 259.80 4.0K
13:29 259.80 260.09 259.80 259.96 5.6K
13:30 259.96 259.97 259.96 259.97 2.7K
13:31 260.01 260.01 259.79 259.79 7.1K
13:32 259.70 259.70 259.52 259.64 13.8K
13:33 259.66 259.77 259.58 259.77 18.9K
13:34 259.77 259.98 259.77 259.98 9.7K
13:35 259.98 260.04 259.98 260.02 10.7K
13:36 259.87 260.15 259.86 260.12 6.5K
13:37 260.15 260.38 260.15 260.38 14.9K
13:38 260.38 260.38 260.28 260.28 8.0K
13:39 260.28 260.41 260.28 260.37 5.3K
13:40 260.37 260.51 260.25 260.38 11.3K
13:41 260.49 260.55 260.49 260.55 7.7K
13:42 260.55 260.55 260.39 260.55 4.0K
13:43 260.55 260.58 260.19 260.19 9.5K
13:44 260.04 260.04 259.82 259.93 6.7K
13:45 259.93 259.93 259.82 259.82 2.8K
13:46 259.69 259.69 259.39 259.39 7.4K
13:47 259.39 259.58 259.39 259.58 7.0K
13:48 259.56 259.56 259.46 259.56 2.0K
13:49 259.56 259.56 259.24 259.24 8.7K
13:50 259.31 259.31 258.77 258.77 5.2K
13:51 258.76 258.81 258.59 258.60 8.1K
13:52 258.60 258.71 258.29 258.71 12.3K
13:53 258.85 258.85 258.46 258.84 13.6K
13:54 258.91 258.91 258.78 258.78 5.6K
13:55 258.78 259.02 258.78 259.02 6.6K
13:56 259.13 259.21 259.13 259.15 7.9K
13:57 259.24 259.26 258.95 259.21 12.0K
13:58 259.21 259.24 259.21 259.24 2.6K
13:59 259.25 259.36 259.13 259.13 9.5K
14:00 259.23 259.23 259.09 259.14 6.8K
14:01 258.96 259.17 258.96 259.15 10.2K
14:02 259.10 259.23 259.10 259.19 11.8K
14:03 259.15 259.53 259.15 259.42 9.7K
14:04 259.24 259.26 258.88 258.88 10.6K
14:05 258.88 259.16 258.88 258.98 5.2K
14:06 259.07 259.07 258.58 258.58 6.9K
14:07 258.58 258.58 258.37 258.41 16.7K
14:08 258.76 258.92 258.71 258.75 13.5K
14:09 258.75 258.75 258.42 258.55 5.3K
14:10 258.53 258.53 258.39 258.45 5.9K
14:11 258.45 258.49 258.29 258.41 4.6K
14:12 258.42 258.58 258.39 258.39 7.8K
14:13 258.39 258.44 258.25 258.28 3.6K
14:14 258.30 258.31 258.18 258.31 3.1K
14:15 258.23 258.33 258.16 258.16 4.2K
14:16 258.07 258.07 257.71 257.78 8.0K
14:17 257.62 257.62 257.47 257.62 2.7K
14:18 257.63 257.65 257.16 257.16 4.8K
14:19 257.16 257.16 257.03 257.11 5.3K
14:20 257.00 257.23 256.90 257.15 11.3K
14:21 257.15 257.15 256.92 257.05 3.3K
14:22 256.95 256.95 256.77 256.77 7.2K
14:23 256.83 256.83 256.59 256.78 6.5K
14:24 256.91 257.11 256.91 257.08 11.4K
14:25 257.14 257.27 257.07 257.27 8.8K
14:26 257.27 257.27 257.13 257.22 3.1K
14:27 256.95 257.04 256.75 256.82 9.9K
14:28 256.76 256.77 256.71 256.77 3.8K
14:29 256.77 256.77 256.64 256.70 3.5K
14:30 256.70 256.73 256.63 256.73 8.7K
14:31 256.76 256.76 256.63 256.73 7.8K
14:32 256.74 256.74 256.48 256.48 4.4K
14:33 256.45 256.53 256.37 256.37 12.1K
14:34 256.49 256.66 256.38 256.52 6.6K
14:35 256.52 256.52 256.23 256.23 8.4K
14:36 256.26 256.31 255.79 255.79 9.4K
14:37 255.79 255.98 255.47 255.54 5.3K
14:38 255.54 255.89 255.54 255.83 9.3K
14:39 256.26 256.26 255.87 255.87 11.1K
14:40 255.96 256.07 255.96 256.05 12.2K
14:41 256.05 256.07 255.51 255.51 6.8K
14:42 255.34 255.63 255.34 255.51 10.3K
14:43 255.91 255.91 255.74 255.81 10.3K
14:44 255.96 256.01 255.95 256.01 8.6K
14:45 255.90 256.03 255.84 256.03 3.1K
14:46 256.35 256.35 256.10 256.10 10.6K
14:47 256.10 256.19 256.02 256.19 9.5K
14:48 256.20 256.46 256.20 256.44 10.3K
14:49 256.44 256.62 256.24 256.24 14.6K
14:50 256.24 256.43 256.24 256.43 3.9K
14:51 256.36 256.36 256.11 256.11 8.3K
14:52 256.51 256.52 256.40 256.52 9.3K
14:53 256.64 257.29 256.64 257.29 7.0K
14:54 257.54 257.54 256.95 256.95 19.5K
14:55 256.96 256.96 256.70 256.80 5.9K
14:56 256.73 256.87 256.73 256.87 10.6K
14:57 256.75 256.78 256.54 256.56 7.7K
14:58 256.58 257.12 256.58 257.04 27.5K
14:59 256.93 257.07 256.87 257.00 7.2K
15:00 256.88 257.00 256.87 256.97 4.5K
15:01 257.06 257.20 256.87 256.87 8.9K
15:02 256.87 256.87 256.59 256.59 8.0K
15:03 256.57 256.78 256.55 256.55 7.6K
15:04 256.50 256.55 256.40 256.55 10.5K
15:05 256.55 256.87 256.55 256.83 15.9K
15:06 256.83 256.83 256.58 256.64 17.7K
15:07 256.65 256.82 256.41 256.41 17.3K
15:08 256.49 256.60 255.92 255.92 19.2K
15:09 255.92 256.06 255.90 255.90 8.8K
15:10 255.90 256.01 255.87 255.96 4.4K
15:11 256.05 256.30 255.96 256.28 51.7K
15:12 256.15 256.44 256.11 256.44 21.6K
15:13 256.58 256.63 256.44 256.55 15.4K
15:14 256.55 257.18 256.55 257.18 11.8K
15:15 257.23 257.23 256.89 256.98 8.1K
15:16 256.67 256.67 256.29 256.29 13.7K
15:17 256.36 256.36 256.26 256.34 10.9K
15:18 256.36 256.36 255.97 255.97 12.2K
15:19 255.99 255.99 255.40 255.40 6.3K
15:20 255.40 255.59 255.38 255.57 11.6K
15:21 255.57 256.02 255.57 256.02 17.2K
15:22 255.97 256.37 255.94 256.37 7.8K
15:23 256.06 256.08 255.83 256.05 11.0K
15:24 256.06 256.25 256.06 256.15 7.9K
15:25 256.36 256.49 256.09 256.43 9.2K
15:26 256.58 256.93 256.57 256.93 10.0K
15:27 256.75 256.75 256.14 256.14 9.6K
15:28 256.28 256.46 256.17 256.46 11.5K
15:29 256.60 256.68 256.51 256.58 12.6K
15:30 256.55 256.76 256.30 256.76 23.4K
15:31 256.86 257.01 256.86 257.01 17.8K
15:32 257.00 257.53 257.00 257.53 14.2K
15:33 257.53 257.67 257.45 257.67 7.3K
15:34 257.61 257.73 257.57 257.68 12.1K
15:35 257.75 257.94 257.48 257.48 14.0K
15:36 257.49 257.64 257.49 257.53 4.6K
15:37 257.39 257.39 257.15 257.24 9.0K
15:38 257.13 257.30 256.92 257.30 13.5K
15:39 257.44 257.56 257.25 257.25 14.0K
15:40 257.14 257.24 256.94 257.14 14.0K
15:41 257.13 257.44 257.13 257.36 14.8K
15:42 257.36 257.36 257.16 257.25 10.8K
15:43 257.33 257.39 257.23 257.25 11.4K
15:44 257.49 257.49 257.25 257.34 10.7K
15:45 257.29 257.47 257.29 257.45 10.4K
15:46 257.41 257.70 257.38 257.56 41.5K
15:47 257.50 257.57 257.15 257.15 21.0K
15:48 256.99 256.99 256.60 256.67 15.7K
15:49 256.45 256.45 255.85 255.96 20.8K
15:50 256.31 256.44 256.29 256.44 15.2K
15:51 256.17 256.17 255.93 256.05 26.2K
15:52 255.85 255.85 255.43 255.43 21.7K
15:53 255.35 255.68 255.35 255.63 19.8K
15:54 255.48 255.52 255.24 255.24 30.6K
15:55 255.01 255.01 254.45 254.45 37.8K
15:56 254.35 254.85 254.35 254.84 50.3K
15:57 254.99 254.99 254.56 254.66 45.1K
15:58 254.64 254.64 254.20 254.37 42.9K
15:59 254.45 254.52 254.26 254.26 46.9K
16:00 254.47 254.53 253.99 254.46 805.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据