美国芝加哥商品交易所集团

CME
🏛️ 美国 →
264.64
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
09:31 268.24 270.00 268.15 268.15 26.4K
09:32 268.15 268.15 268.04 268.04 3.3K
09:33 268.04 268.04 268.04 268.04 1.6K
09:34 268.04 268.04 267.51 267.51 0.7K
09:35 267.51 268.19 267.51 267.76 3.5K
09:36 267.76 268.61 267.76 268.56 5.0K
09:37 268.47 268.70 268.47 268.70 1.7K
09:38 268.70 268.70 268.66 268.69 2.7K
09:39 268.65 268.65 268.30 268.30 2.2K
09:40 268.30 268.30 268.15 268.24 2.2K
09:41 268.18 268.28 268.11 268.28 3.6K
09:42 268.28 268.28 268.08 268.13 1.2K
09:43 268.13 268.13 267.90 267.90 1.3K
09:44 268.13 268.13 268.00 268.06 5.2K
09:45 268.06 268.07 268.05 268.05 0.6K
09:46 267.92 267.94 267.75 267.94 1.6K
09:47 267.94 268.59 267.94 268.59 4.8K
09:48 268.59 268.59 268.53 268.53 1.8K
09:49 268.69 268.74 268.69 268.74 0.8K
09:50 268.61 268.61 268.55 268.55 1.8K
09:51 268.67 268.67 268.56 268.64 2.5K
09:52 268.64 268.81 268.64 268.81 0.9K
09:53 268.81 268.81 268.58 268.75 2.6K
09:54 268.69 268.78 268.69 268.74 3.6K
09:55 268.74 268.74 268.63 268.63 0.6K
09:56 268.63 268.73 268.63 268.65 4.5K
09:57 268.65 268.65 268.53 268.53 0.8K
09:58 268.66 268.77 268.66 268.75 4.8K
09:59 269.04 269.08 268.85 268.85 5.7K
10:00 268.93 269.02 268.93 268.94 5.3K
10:01 268.88 269.12 268.88 269.12 10.8K
10:02 269.12 269.12 268.89 268.94 4.0K
10:03 268.67 268.67 268.67 268.67 1.3K
10:04 268.67 268.72 268.56 268.72 1.4K
10:05 268.60 268.81 268.60 268.81 1.3K
10:06 268.87 269.13 268.87 269.13 2.1K
10:07 269.31 269.31 269.13 269.13 0.6K
10:08 269.14 269.14 269.14 269.14 1.6K
10:09 269.31 269.31 269.13 269.13 1.6K
10:10 269.13 269.16 269.12 269.12 1.2K
10:11 269.12 269.12 268.99 269.00 6.7K
10:12 268.87 268.94 268.87 268.94 4.4K
10:13 268.71 268.71 268.52 268.52 5.5K
10:14 268.52 268.69 268.52 268.69 4.3K
10:15 268.69 268.71 268.69 268.71 2.1K
10:16 268.71 268.71 268.61 268.61 1.6K
10:17 268.61 268.61 268.61 268.61 3.1K
10:18 268.39 268.56 268.39 268.56 4.5K
10:19 268.56 268.67 268.56 268.67 1.0K
10:20 268.67 268.67 268.67 268.67 0.3K
10:21 268.80 268.81 268.80 268.81 0.8K
10:22 268.81 268.81 268.81 268.81 0.9K
10:23 268.81 268.81 268.81 268.81 1.8K
10:24 268.81 268.81 268.81 268.81 1.6K
10:25 268.60 268.60 268.48 268.48 1.5K
10:26 268.61 268.61 268.51 268.61 1.8K
10:27 268.61 268.73 268.61 268.73 1.4K
10:28 268.73 268.73 268.61 268.61 1.0K
10:29 268.59 268.70 268.59 268.70 1.2K
10:30 268.70 268.75 268.66 268.75 1.2K
10:31 268.81 268.85 268.81 268.85 1.1K
10:32 268.81 268.86 268.68 268.68 5.2K
10:33 268.86 269.04 268.86 269.04 0.4K
10:34 269.04 269.04 268.79 268.79 0.7K
10:35 268.79 268.79 268.69 268.69 1.2K
10:36 268.58 268.58 268.58 268.58 0.8K
10:37 268.65 268.65 268.65 268.65 2.4K
10:38 268.65 268.82 268.65 268.82 0.4K
10:39 268.79 268.79 268.79 268.79 1.7K
10:40 268.77 268.77 268.77 268.77 0.5K
10:41 268.77 268.77 268.61 268.61 0.4K
10:42 268.77 268.77 268.77 268.77 0.6K
10:43 268.55 268.71 268.55 268.71 0.7K
10:44 268.71 268.71 268.44 268.44 2.8K
10:45 268.44 268.61 268.44 268.61 0.7K
10:46 268.61 268.61 268.61 268.61 1.4K
10:47 268.61 268.61 268.50 268.57 1.1K
10:48 268.57 268.60 268.57 268.60 1.1K
10:49 268.58 268.58 268.57 268.57 1.2K
10:50 268.57 268.57 268.57 268.57 0.3K
10:51 268.57 268.62 268.57 268.60 1.1K
10:52 268.60 268.74 268.60 268.74 1.1K
10:53 268.74 268.74 268.74 268.74 0.9K
10:54 268.56 268.66 268.56 268.59 1.9K
10:55 268.59 268.59 268.59 268.59 1.0K
10:56 268.59 268.68 268.59 268.68 0.6K
10:57 268.68 268.68 268.66 268.66 0.5K
10:58 268.66 268.72 268.65 268.67 0.6K
10:59 268.67 268.82 268.67 268.82 1.7K
11:00 268.82 268.82 268.77 268.77 2.7K
11:01 268.91 268.92 268.90 268.90 1.7K
11:02 268.90 268.94 268.82 268.82 1.9K
11:03 268.82 268.82 268.73 268.73 1.0K
11:04 268.73 268.84 268.73 268.84 1.8K
11:05 268.84 268.84 268.84 268.84 1.8K
11:06 268.84 268.84 268.84 268.84 0.1K
11:07 268.77 269.07 268.77 269.07 1.5K
11:08 269.02 269.02 269.02 269.02 2.4K
11:09 269.02 269.08 269.02 269.08 1.2K
11:10 269.08 269.08 269.06 269.06 2.6K
11:11 269.06 269.06 269.06 269.06 0.4K
11:12 269.06 269.13 269.06 269.13 2.2K
11:13 269.13 269.23 269.03 269.03 2.8K
11:14 269.03 269.23 269.03 269.13 1.1K
11:15 269.13 269.23 269.13 269.23 9.9K
11:16 269.23 269.23 269.13 269.13 0.9K
11:17 269.13 269.13 269.08 269.08 3.2K
11:18 269.08 269.08 269.03 269.03 2.7K
11:19 268.95 269.02 268.90 269.02 2.2K
11:20 268.89 268.89 268.88 268.88 1.0K
11:21 268.88 268.88 268.87 268.87 2.3K
11:22 268.85 268.85 268.76 268.76 2.3K
11:23 268.82 268.82 268.79 268.79 3.1K
11:24 268.79 268.79 268.79 268.79 0.9K
11:25 268.79 268.83 268.74 268.83 2.8K
11:26 268.75 268.93 268.75 268.93 1.1K
11:27 268.93 269.15 268.93 269.15 2.1K
11:28 269.15 269.19 269.05 269.05 1.1K
11:29 269.05 269.39 269.05 269.39 0.8K
11:30 269.39 269.39 269.30 269.30 1.0K
11:31 269.33 269.33 269.13 269.13 8.8K
11:32 269.13 269.13 269.13 269.13 0.3K
11:33 269.13 269.29 269.13 269.29 0.5K
11:34 269.29 269.29 269.16 269.16 1.2K
11:35 269.16 269.25 269.16 269.16 3.3K
11:36 269.13 269.13 268.84 268.84 5.3K
11:37 268.84 268.84 268.84 268.84 0.7K
11:38 269.01 269.04 269.01 269.04 2.6K
11:39 269.06 269.06 269.06 269.06 0.6K
11:40 269.06 269.06 269.06 269.06 0.8K
11:41 268.98 268.98 268.97 268.97 1.1K
11:42 268.97 268.97 268.89 268.89 0.7K
11:43 268.89 268.98 268.89 268.98 1.2K
11:44 268.98 269.04 268.98 269.04 0.8K
11:45 268.94 269.10 268.94 269.10 2.0K
11:46 268.99 269.22 268.99 269.22 1.7K
11:47 269.10 269.14 269.10 269.10 1.7K
11:48 269.10 269.10 269.10 269.10 0.7K
11:49 269.10 269.12 269.10 269.10 0.6K
11:50 268.97 269.10 268.97 269.10 1.1K
11:51 269.10 269.13 269.10 269.13 1.6K
11:52 269.13 269.13 269.13 269.13 0.8K
11:53 269.13 269.13 269.08 269.08 6.1K
11:54 269.08 269.08 268.86 268.86 2.1K
11:55 268.86 268.86 268.82 268.82 0.7K
11:56 268.82 268.83 268.68 268.83 0.6K
11:57 268.83 268.83 268.77 268.77 1.4K
11:58 268.77 268.80 268.58 268.71 4.2K
11:59 268.65 268.65 268.64 268.64 1.3K
12:00 268.64 268.85 268.63 268.65 1.5K
12:01 268.65 268.77 268.61 268.61 5.0K
12:02 268.61 268.75 268.56 268.75 1.4K
12:03 268.75 268.75 268.75 268.75 0.7K
12:04 268.75 268.75 268.60 268.60 0.7K
12:05 268.60 268.69 268.60 268.69 0.5K
12:06 268.69 268.69 268.60 268.69 1.2K
12:07 268.69 268.77 268.60 268.77 1.2K
12:08 268.80 268.88 268.80 268.88 2.1K
12:09 268.88 268.94 268.88 268.94 1.3K
12:10 268.94 268.94 268.91 268.91 2.1K
12:11 268.91 269.06 268.91 269.06 2.1K
12:12 269.04 269.04 269.04 269.04 1.0K
12:13 269.04 269.04 269.02 269.02 0.6K
12:14 269.02 269.02 269.02 269.02 0.8K
12:15 269.04 269.04 269.02 269.02 1.4K
12:16 269.02 269.02 269.02 269.02 1.0K
12:17 269.06 269.08 269.01 269.01 0.9K
12:18 269.15 269.28 269.15 269.28 1.8K
12:19 269.28 269.28 269.19 269.19 0.4K
12:20 269.19 269.28 269.19 269.28 0.6K
12:21 269.28 269.28 269.27 269.27 0.8K
12:22 269.35 269.35 269.23 269.26 3.5K
12:23 269.19 269.25 269.19 269.25 0.5K
12:24 269.25 269.25 269.12 269.13 2.3K
12:25 269.13 269.13 269.13 269.13 1.7K
12:26 269.13 269.32 269.13 269.23 0.6K
12:27 269.23 269.35 269.23 269.35 1.0K
12:28 269.35 269.35 269.17 269.17 0.4K
12:29 269.17 269.51 269.17 269.51 1.8K
12:30 269.52 269.57 269.52 269.57 0.9K
12:31 269.57 269.57 269.49 269.49 2.0K
12:32 269.49 269.49 269.49 269.49 0.2K
12:33 269.51 269.51 269.51 269.51 1.1K
12:34 269.51 269.51 269.51 269.51 0.3K
12:35 269.51 269.65 269.51 269.65 0.9K
12:36 269.65 269.65 269.41 269.41 0.3K
12:37 269.41 269.41 269.41 269.41 0.7K
12:38 269.41 269.59 269.41 269.59 0.6K
12:39 269.59 269.59 269.47 269.47 2.3K
12:40 269.38 269.38 269.38 269.38 0.7K
12:41 269.38 269.47 269.38 269.47 0.5K
12:42 269.47 269.47 269.47 269.47 0.2K
12:43 269.38 269.48 269.38 269.48 2.0K
12:44 269.48 269.48 269.48 269.48 0.2K
12:45 269.47 269.49 269.47 269.47 2.1K
12:46 269.47 269.47 269.40 269.40 1.3K
12:47 269.36 269.36 269.33 269.33 1.2K
12:48 269.33 269.33 269.21 269.21 1.6K
12:49 269.21 269.21 269.01 269.01 0.5K
12:50 269.01 269.21 269.01 269.21 1.2K
12:51 269.23 269.25 269.23 269.25 1.5K
12:52 269.21 269.21 269.21 269.21 1.6K
12:53 269.21 269.21 269.21 269.21 0.2K
12:54 269.21 269.21 269.21 269.21 0.4K
12:55 269.31 269.45 269.31 269.37 1.7K
12:56 269.37 269.37 269.30 269.30 0.7K
12:57 269.26 269.42 269.21 269.42 1.5K
12:58 269.42 269.42 269.42 269.42 0.4K
12:59 269.42 269.42 269.25 269.25 0.2K
13:00 269.25 269.41 269.25 269.41 2.8K
13:01 269.33 269.33 269.33 269.33 0.7K
13:02 269.33 269.50 269.27 269.50 4.2K
13:03 269.56 269.56 269.56 269.56 1.1K
13:04 269.56 269.56 269.56 269.56 0.5K
13:05 269.56 269.64 269.56 269.64 0.4K
13:06 269.67 269.67 269.63 269.63 2.4K
13:07 269.63 269.75 269.63 269.75 6.2K
13:08 269.75 269.83 269.69 269.83 2.6K
13:09 269.83 269.84 269.83 269.84 1.3K
13:10 269.84 269.84 269.77 269.78 1.0K
13:11 269.70 269.70 269.67 269.67 3.0K
13:12 269.67 269.77 269.67 269.77 0.5K
13:13 269.77 269.85 269.56 269.85 2.4K
13:14 269.85 269.87 269.85 269.87 1.2K
13:15 269.87 269.92 269.85 269.85 0.3K
13:16 269.85 269.92 269.85 269.92 0.6K
13:17 269.86 269.86 269.86 269.86 0.5K
13:18 269.82 269.94 269.82 269.94 1.6K
13:19 269.94 269.94 269.94 269.94 0.6K
13:20 269.94 269.94 269.93 269.93 2.3K
13:21 269.93 269.97 269.93 269.97 1.0K
13:22 270.01 270.01 270.01 270.01 0.4K
13:23 270.04 270.04 269.98 269.98 2.7K
13:24 269.98 269.98 269.87 269.87 5.6K
13:25 269.86 269.86 269.86 269.86 0.6K
13:26 269.86 269.93 269.86 269.92 1.2K
13:27 269.92 269.92 269.92 269.92 0.4K
13:28 269.92 269.92 269.92 269.92 1.0K
13:29 270.03 270.15 270.03 270.15 5.2K
13:30 270.15 270.15 270.15 270.15 0.4K
13:31 270.15 270.15 270.15 270.15 0.2K
13:32 270.15 270.15 270.15 270.15 0.2K
13:33 270.16 270.17 270.09 270.09 1.7K
13:34 270.17 270.29 270.17 270.29 3.0K
13:35 270.29 270.29 270.14 270.27 1.6K
13:36 270.27 270.37 270.23 270.37 2.0K
13:37 270.37 270.37 270.32 270.32 1.7K
13:38 270.32 270.32 270.32 270.32 1.8K
13:39 270.37 270.37 270.37 270.37 1.2K
13:40 270.40 270.43 270.40 270.43 2.4K
13:41 270.48 270.58 270.46 270.58 3.7K
13:42 270.47 270.65 270.47 270.65 1.8K
13:43 270.65 270.75 270.65 270.75 4.4K
13:44 270.74 270.74 270.48 270.51 21.3K
13:45 270.51 270.63 270.51 270.63 2.4K
13:46 270.63 270.63 270.52 270.52 2.1K
13:47 270.52 270.52 270.44 270.44 0.8K
13:48 270.44 270.58 270.44 270.58 3.7K
13:49 270.58 270.58 270.58 270.58 0.8K
13:50 270.58 270.58 270.54 270.54 1.2K
13:51 270.54 270.58 270.54 270.58 1.0K
13:52 270.57 270.57 270.57 270.57 1.4K
13:53 270.57 270.57 270.56 270.56 0.8K
13:54 270.56 270.68 270.56 270.68 14.5K
13:55 270.68 270.73 270.68 270.73 1.5K
13:56 270.73 270.73 270.72 270.72 1.1K
13:57 270.72 270.73 270.70 270.73 1.2K
13:58 270.73 270.80 270.73 270.78 1.2K
13:59 270.78 270.78 270.72 270.72 1.2K
14:00 270.72 270.80 270.72 270.77 5.3K
14:01 270.77 270.83 270.77 270.83 0.9K
14:02 270.76 270.76 270.76 270.76 3.0K
14:03 270.84 270.84 270.83 270.83 1.7K
14:04 270.83 270.83 270.82 270.82 3.8K
14:05 270.82 270.90 270.82 270.90 4.5K
14:06 270.94 270.96 270.93 270.96 1.8K
14:07 270.96 270.97 270.96 270.97 0.8K
14:08 270.97 271.02 270.78 270.95 7.7K
14:09 270.76 270.80 270.76 270.80 1.6K
14:10 270.83 270.83 270.77 270.77 0.8K
14:11 270.77 271.00 270.77 271.00 7.8K
14:12 271.00 271.00 270.93 270.94 3.6K
14:13 270.94 271.13 270.94 271.08 2.6K
14:14 271.08 271.17 271.08 271.17 1.9K
14:15 271.17 271.17 271.09 271.15 1.6K
14:16 271.18 271.18 271.16 271.17 2.6K
14:17 271.17 271.31 271.17 271.31 0.7K
14:18 271.22 271.32 271.22 271.32 1.4K
14:19 271.32 271.32 271.22 271.32 7.4K
14:20 271.32 271.34 271.32 271.32 11.4K
14:21 271.30 271.40 271.30 271.40 17.5K
14:22 271.40 271.44 271.39 271.39 3.2K
14:23 271.39 271.39 271.20 271.20 6.8K
14:24 271.18 271.20 271.18 271.20 1.7K
14:25 271.20 271.20 271.20 271.20 0.7K
14:26 271.20 271.30 271.20 271.30 1.6K
14:27 271.37 271.37 271.30 271.30 1.2K
14:28 271.30 271.36 271.25 271.36 0.9K
14:29 271.36 271.38 271.34 271.35 1.9K
14:30 271.31 271.32 271.31 271.32 3.0K
14:31 271.32 271.38 271.32 271.36 2.3K
14:32 271.36 271.44 271.36 271.43 1.9K
14:33 271.43 271.43 271.43 271.43 2.3K
14:34 271.43 271.43 271.43 271.43 1.1K
14:35 271.43 271.50 271.43 271.48 1.4K
14:36 271.43 271.43 271.33 271.33 12.0K
14:37 271.33 271.33 271.30 271.30 3.7K
14:38 271.30 271.37 271.30 271.37 1.3K
14:39 271.42 271.47 271.42 271.47 3.0K
14:40 271.51 271.51 271.40 271.40 2.5K
14:41 271.40 271.40 271.26 271.33 2.8K
14:42 271.26 271.32 271.25 271.32 1.2K
14:43 271.32 271.32 271.32 271.32 1.8K
14:44 271.32 271.32 271.23 271.25 3.3K
14:45 271.26 271.32 271.23 271.32 2.9K
14:46 271.32 271.43 271.25 271.36 3.6K
14:47 271.36 271.52 271.36 271.39 1.7K
14:48 271.39 271.50 271.39 271.50 1.1K
14:49 271.52 271.52 271.27 271.37 2.1K
14:50 271.37 271.37 271.34 271.37 1.5K
14:51 271.37 271.37 271.37 271.37 3.0K
14:52 271.32 271.33 271.28 271.33 9.7K
14:53 271.33 271.34 271.33 271.34 1.9K
14:54 271.36 271.43 271.36 271.43 1.9K
14:55 271.37 271.37 271.37 271.37 1.7K
14:56 271.37 271.43 271.33 271.33 1.4K
14:57 271.33 271.41 271.33 271.41 2.3K
14:58 271.41 271.41 271.30 271.35 2.5K
14:59 271.35 271.35 271.14 271.14 7.1K
15:00 271.14 271.14 271.05 271.05 2.1K
15:01 271.08 271.21 271.08 271.21 3.0K
15:02 271.21 271.21 271.09 271.16 1.4K
15:03 271.16 271.16 271.16 271.16 0.7K
15:04 271.16 271.25 271.16 271.24 2.7K
15:05 271.24 271.26 271.24 271.26 0.8K
15:06 271.26 271.32 271.26 271.32 1.2K
15:07 271.32 271.39 271.30 271.30 1.8K
15:08 271.30 271.47 271.30 271.41 2.8K
15:09 271.41 271.66 271.41 271.62 5.7K
15:10 271.62 271.70 271.62 271.68 3.2K
15:11 271.68 271.78 271.68 271.78 2.6K
15:12 271.67 271.67 271.63 271.63 10.0K
15:13 271.63 271.63 271.59 271.59 1.0K
15:14 271.58 271.58 271.58 271.58 2.5K
15:15 271.58 271.59 271.58 271.59 2.0K
15:16 271.59 271.68 271.59 271.59 1.0K
15:17 271.59 271.64 271.59 271.64 1.9K
15:18 271.64 271.65 271.64 271.65 2.4K
15:19 271.65 271.65 271.65 271.65 2.3K
15:20 271.65 271.85 271.65 271.85 2.8K
15:21 271.85 271.91 271.85 271.89 18.0K
15:22 271.90 271.90 271.68 271.68 5.2K
15:23 271.68 271.76 271.60 271.60 4.6K
15:24 271.70 271.70 271.66 271.68 1.9K
15:25 271.68 271.72 271.68 271.72 1.9K
15:26 271.72 271.72 271.55 271.55 4.4K
15:27 271.55 271.55 271.52 271.52 0.9K
15:28 271.61 271.61 271.57 271.57 2.9K
15:29 271.57 271.57 271.55 271.55 1.2K
15:30 271.55 271.58 271.53 271.57 3.2K
15:31 271.57 271.66 271.57 271.62 2.2K
15:32 271.62 271.80 271.62 271.80 6.9K
15:33 271.77 271.80 271.77 271.80 2.9K
15:34 271.62 271.62 271.52 271.54 8.1K
15:35 271.54 271.54 271.47 271.47 3.5K
15:36 271.46 271.59 271.46 271.58 7.1K
15:37 271.58 271.58 271.47 271.47 3.9K
15:38 271.44 271.48 271.44 271.48 4.9K
15:39 271.49 271.49 271.42 271.49 2.5K
15:40 271.55 271.64 271.50 271.57 7.3K
15:41 271.57 271.57 271.44 271.44 2.1K
15:42 271.47 271.57 271.47 271.52 7.4K
15:43 271.52 271.56 271.46 271.53 6.5K
15:44 271.57 271.58 271.57 271.57 2.9K
15:45 271.57 271.65 271.52 271.65 4.2K
15:46 271.67 271.84 271.67 271.84 3.8K
15:47 271.83 271.93 271.83 271.89 5.0K
15:48 271.90 271.91 271.87 271.87 6.5K
15:49 271.90 271.98 271.89 271.98 5.9K
15:50 271.98 272.03 271.97 272.00 6.9K
15:51 272.12 272.45 272.12 272.21 20.1K
15:52 272.29 272.37 272.27 272.27 9.5K
15:53 272.26 272.32 272.19 272.32 10.1K
15:54 272.26 272.36 272.25 272.35 8.3K
15:55 272.45 272.84 272.45 272.76 35.4K
15:56 272.64 272.64 272.49 272.56 29.8K
15:57 272.57 272.57 272.44 272.48 28.6K
15:58 272.51 272.55 272.47 272.55 25.8K
15:59 272.45 272.56 272.44 272.56 35.1K
16:00 272.56 272.62 272.31 272.36 640.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据