美国芝加哥商品交易所集团

CME
🏛️ 美国 →
265.38
最后更新: 2025-10-02
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:31 284.58 285.27 284.17 284.17 46.3K
09:32 284.20 284.20 284.19 284.19 2.3K
09:33 284.19 285.06 284.19 285.06 9.8K
09:34 285.06 285.06 284.81 285.03 3.9K
09:35 285.06 285.15 285.06 285.13 4.2K
09:36 285.25 285.25 285.23 285.23 1.0K
09:37 285.22 285.29 285.22 285.29 2.9K
09:38 284.97 285.25 284.97 285.25 4.4K
09:39 285.25 285.51 285.08 285.51 2.4K
09:40 285.51 285.69 285.50 285.50 2.1K
09:41 285.49 285.50 285.29 285.50 3.3K
09:42 285.50 285.84 285.50 285.84 3.0K
09:43 285.91 285.91 285.75 285.75 1.9K
09:44 285.77 285.82 285.76 285.82 5.0K
09:45 285.82 285.82 285.82 285.82 1.3K
09:46 285.67 285.74 285.54 285.74 4.0K
09:47 285.68 285.68 285.44 285.44 2.7K
09:48 285.58 285.81 285.58 285.81 1.3K
09:49 285.81 285.84 285.63 285.63 4.0K
09:50 286.08 286.48 286.08 286.26 9.8K
09:51 286.26 286.51 286.25 286.51 1.8K
09:52 286.25 286.25 286.02 286.18 1.3K
09:53 286.18 286.18 285.81 285.88 0.9K
09:54 285.88 285.99 285.85 285.99 1.5K
09:55 285.99 286.26 285.93 285.93 2.1K
09:56 285.93 286.25 285.93 286.23 0.9K
09:57 286.23 286.23 286.07 286.07 2.2K
09:58 286.07 286.32 286.07 286.24 2.7K
09:59 286.63 286.67 286.28 286.28 5.6K
10:00 286.28 286.30 286.28 286.30 2.6K
10:01 286.23 286.29 286.23 286.29 3.0K
10:02 286.23 286.23 286.22 286.22 2.4K
10:03 286.22 286.22 286.10 286.10 4.9K
10:04 286.10 286.57 286.10 286.57 2.1K
10:05 286.57 286.57 286.26 286.55 1.2K
10:06 286.75 286.75 286.43 286.43 6.6K
10:07 286.36 286.36 286.24 286.24 2.6K
10:08 286.16 286.20 285.94 285.94 4.2K
10:09 285.94 286.03 285.94 286.03 0.5K
10:10 286.06 286.32 285.88 286.32 4.3K
10:11 286.30 286.37 286.28 286.28 4.1K
10:12 286.35 286.36 286.35 286.36 5.4K
10:13 286.50 286.56 286.31 286.56 6.3K
10:14 286.39 286.41 286.39 286.41 0.7K
10:15 286.41 286.41 286.41 286.41 1.0K
10:16 286.41 286.41 286.39 286.39 1.7K
10:17 286.39 286.39 286.22 286.22 6.6K
10:18 286.38 286.42 286.38 286.42 6.1K
10:19 286.48 286.54 286.48 286.50 4.9K
10:20 286.50 286.50 286.50 286.50 0.8K
10:21 286.54 286.54 286.39 286.39 4.9K
10:22 286.39 286.39 286.39 286.39 0.7K
10:23 286.39 286.48 286.39 286.48 5.0K
10:24 286.48 286.48 286.48 286.48 0.5K
10:25 286.51 286.51 286.44 286.51 10.7K
10:26 286.51 286.51 286.40 286.43 1.8K
10:27 286.43 286.57 286.43 286.43 1.2K
10:28 286.50 286.50 286.48 286.48 1.7K
10:29 286.48 286.48 286.48 286.48 0.7K
10:30 286.48 286.48 286.33 286.34 3.3K
10:31 286.41 286.46 286.33 286.46 2.3K
10:32 286.46 286.53 286.46 286.53 3.7K
10:33 286.53 286.53 286.25 286.25 4.3K
10:34 286.32 286.40 286.31 286.31 5.8K
10:35 286.48 286.66 286.42 286.66 6.0K
10:36 286.73 286.73 286.69 286.69 4.7K
10:37 286.69 286.69 286.53 286.53 1.8K
10:38 286.53 286.53 286.53 286.53 0.8K
10:39 286.35 286.35 286.25 286.25 1.7K
10:40 286.25 286.31 286.10 286.31 1.6K
10:41 286.29 286.42 286.28 286.40 7.5K
10:42 286.40 286.56 286.40 286.50 3.4K
10:43 286.51 286.51 286.40 286.40 6.0K
10:44 286.40 286.40 286.37 286.37 1.7K
10:45 286.37 286.59 286.37 286.59 2.1K
10:46 286.59 286.70 286.52 286.58 1.7K
10:47 286.58 286.58 286.58 286.58 1.5K
10:48 286.58 286.58 286.41 286.41 2.4K
10:49 286.26 286.26 286.23 286.23 4.5K
10:50 286.23 286.23 286.20 286.20 1.3K
10:51 286.20 286.39 286.20 286.28 3.5K
10:52 286.19 286.38 285.90 285.90 5.1K
10:53 285.83 285.83 285.83 285.83 0.4K
10:54 285.76 285.76 285.74 285.74 1.0K
10:55 285.74 285.74 285.61 285.61 2.5K
10:56 285.61 285.68 285.61 285.68 3.8K
10:57 285.68 285.69 285.68 285.69 0.5K
10:58 285.69 285.69 285.63 285.63 1.3K
10:59 285.63 285.67 285.62 285.67 3.8K
11:00 285.66 285.68 285.62 285.68 10.5K
11:01 285.68 285.70 285.64 285.70 3.3K
11:02 285.70 286.32 285.70 286.32 13.9K
11:03 286.32 286.32 286.32 286.32 1.3K
11:04 286.32 286.34 286.28 286.28 3.3K
11:05 286.28 286.41 286.28 286.29 3.4K
11:06 286.29 286.30 286.29 286.30 0.7K
11:07 286.27 286.27 286.27 286.27 0.9K
11:08 286.25 286.31 286.25 286.31 0.6K
11:09 286.23 286.23 286.01 286.01 11.0K
11:10 286.01 286.01 286.01 286.01 0.6K
11:11 286.03 286.07 286.03 286.07 2.4K
11:12 286.11 286.23 286.11 286.14 3.8K
11:13 286.06 286.07 285.97 286.05 3.0K
11:14 286.05 286.08 286.05 286.08 1.1K
11:15 286.08 286.08 285.99 285.99 0.7K
11:16 285.93 285.93 285.80 285.80 3.2K
11:17 285.80 285.87 285.72 285.87 2.5K
11:18 285.87 286.06 285.80 286.06 5.2K
11:19 285.97 286.09 285.97 285.99 7.2K
11:20 285.99 286.11 285.99 286.11 3.7K
11:21 286.11 286.14 286.03 286.14 7.8K
11:22 286.14 286.14 286.05 286.05 1.2K
11:23 286.05 286.05 286.05 286.05 0.6K
11:24 286.05 286.18 286.01 286.01 1.7K
11:25 286.01 286.28 286.01 286.28 3.4K
11:26 286.33 286.33 286.28 286.28 2.0K
11:27 286.36 286.42 286.36 286.42 2.3K
11:28 286.27 286.43 286.27 286.34 11.1K
11:29 286.44 286.44 286.33 286.33 10.2K
11:30 286.33 286.51 286.32 286.51 1.8K
11:31 286.51 286.51 286.29 286.29 1.5K
11:32 286.61 286.61 286.50 286.50 5.5K
11:33 286.50 286.56 286.50 286.56 1.9K
11:34 286.50 286.50 286.40 286.49 2.4K
11:35 286.50 286.50 286.50 286.50 1.6K
11:36 286.50 286.65 286.49 286.49 7.5K
11:37 286.49 286.49 286.27 286.27 3.9K
11:38 286.27 286.27 286.27 286.27 2.1K
11:39 286.27 286.27 286.26 286.26 2.2K
11:40 286.26 286.33 286.26 286.33 2.0K
11:41 286.33 286.55 286.33 286.55 3.6K
11:42 286.55 286.64 286.55 286.64 3.0K
11:43 286.64 286.69 286.64 286.69 1.6K
11:44 286.68 286.68 286.62 286.62 8.3K
11:45 286.62 286.79 286.62 286.75 6.5K
11:46 286.71 286.71 286.71 286.71 1.3K
11:47 286.71 286.71 286.60 286.60 2.6K
11:48 286.60 286.72 286.19 286.19 6.7K
11:49 286.34 286.43 286.34 286.43 2.7K
11:50 286.43 286.43 286.32 286.32 5.0K
11:51 286.45 286.48 286.37 286.37 7.2K
11:52 286.37 286.37 286.37 286.37 0.5K
11:53 286.25 286.25 286.07 286.07 1.3K
11:54 286.07 286.07 286.06 286.06 1.8K
11:55 286.18 286.18 286.18 286.18 0.9K
11:56 286.18 286.18 286.18 286.18 1.7K
11:57 286.00 286.00 286.00 286.00 10.9K
11:58 286.00 286.00 285.85 285.85 6.3K
11:59 285.85 285.85 285.79 285.79 2.3K
12:00 285.77 285.77 285.77 285.77 2.8K
12:01 285.77 285.77 285.77 285.77 0.9K
12:02 285.77 285.94 285.77 285.94 2.5K
12:03 285.81 285.81 285.77 285.77 6.2K
12:04 285.77 285.77 285.52 285.61 6.2K
12:05 285.61 285.61 285.61 285.61 1.1K
12:06 285.61 285.61 285.61 285.61 0.3K
12:07 285.61 285.73 285.61 285.73 0.7K
12:08 285.73 285.73 285.67 285.67 0.4K
12:09 285.67 285.67 285.67 285.67 0.8K
12:10 285.67 285.67 285.67 285.67 1.3K
12:11 285.67 285.67 285.67 285.67 4.3K
12:12 285.67 285.67 285.65 285.65 0.6K
12:13 285.65 285.74 285.65 285.74 4.1K
12:14 285.74 285.92 285.74 285.90 6.3K
12:15 285.90 285.90 285.90 285.90 1.6K
12:16 285.90 285.90 285.90 285.90 0.9K
12:17 285.90 285.93 285.90 285.93 1.3K
12:18 285.93 285.97 285.93 285.97 0.5K
12:19 285.97 285.97 285.92 285.92 0.5K
12:20 285.92 285.92 285.92 285.92 0.1K
12:21 286.01 286.01 286.00 286.00 2.4K
12:22 286.00 286.06 285.98 286.03 4.0K
12:23 286.03 286.03 286.03 286.03 1.5K
12:24 286.03 286.12 286.03 286.12 1.1K
12:25 286.12 286.12 286.10 286.10 1.5K
12:26 286.05 286.17 286.05 286.13 1.8K
12:27 286.16 286.16 286.16 286.16 1.1K
12:28 286.16 286.16 286.04 286.04 2.4K
12:29 286.04 286.04 286.04 286.04 0.3K
12:30 286.04 286.10 286.02 286.10 0.6K
12:31 286.10 286.10 286.10 286.10 0.2K
12:32 286.10 286.10 286.01 286.01 3.1K
12:33 286.01 286.12 286.01 286.05 2.3K
12:34 286.05 286.05 285.98 285.98 11.8K
12:35 285.97 285.97 285.97 285.97 0.7K
12:36 285.96 285.96 285.96 285.96 1.6K
12:37 285.96 286.13 285.96 286.13 5.2K
12:38 286.13 286.14 286.11 286.11 4.5K
12:39 286.11 286.11 286.11 286.11 0.1K
12:40 286.11 286.11 286.01 286.06 9.5K
12:41 286.06 286.06 286.06 286.06 0.5K
12:42 286.06 286.19 286.06 286.19 2.6K
12:43 286.19 286.26 286.19 286.26 0.7K
12:44 286.22 286.31 286.22 286.31 1.1K
12:45 286.31 286.31 286.28 286.28 1.9K
12:46 286.28 286.34 286.28 286.34 1.2K
12:47 286.34 286.44 286.34 286.42 4.7K
12:48 286.35 286.35 286.31 286.31 2.4K
12:49 286.31 286.32 286.31 286.32 1.6K
12:50 286.27 286.40 286.27 286.34 1.1K
12:51 286.34 286.34 286.34 286.34 0.8K
12:52 286.34 286.36 286.34 286.36 2.0K
12:53 286.36 286.36 286.23 286.23 1.3K
12:54 286.23 286.23 286.23 286.23 0.6K
12:55 286.23 286.23 286.21 286.21 2.0K
12:56 286.21 286.21 286.20 286.20 1.4K
12:57 286.20 286.20 286.20 286.20 0.3K
12:58 286.20 286.26 286.20 286.26 1.3K
12:59 286.26 286.26 286.22 286.22 0.7K
13:00 286.22 286.30 286.18 286.30 4.3K
13:01 286.30 286.32 286.27 286.27 3.4K
13:02 286.27 286.27 286.27 286.27 0.1K
13:03 286.27 286.35 286.27 286.35 3.8K
13:04 286.35 286.35 286.35 286.35 0.2K
13:05 286.35 286.35 286.35 286.35 0.3K
13:06 286.35 286.51 286.35 286.51 2.5K
13:07 286.51 286.51 286.51 286.51 0.3K
13:08 286.49 286.49 286.49 286.49 0.5K
13:09 286.53 286.55 286.53 286.54 2.1K
13:10 286.54 286.54 286.47 286.47 1.2K
13:11 286.47 286.48 286.47 286.48 0.7K
13:12 286.48 286.59 286.48 286.59 0.6K
13:13 286.59 286.59 286.53 286.53 1.1K
13:14 286.53 286.53 286.53 286.53 0.8K
13:15 286.53 286.77 286.53 286.77 4.8K
13:16 286.77 286.93 286.77 286.93 2.8K
13:17 286.93 286.93 286.92 286.92 3.1K
13:18 286.91 286.91 286.91 286.91 1.6K
13:19 286.91 286.92 286.91 286.92 3.0K
13:20 286.92 286.92 286.90 286.90 2.4K
13:21 286.85 286.85 286.85 286.85 2.2K
13:22 286.85 286.95 286.85 286.95 2.2K
13:23 286.95 286.95 286.95 286.95 0.1K
13:24 286.95 286.95 286.88 286.88 0.7K
13:25 286.88 286.88 286.87 286.87 0.6K
13:26 286.87 286.87 286.85 286.85 1.4K
13:27 286.85 286.93 286.85 286.93 4.1K
13:28 286.90 287.05 286.90 287.05 3.2K
13:29 287.02 287.02 286.96 286.96 2.3K
13:30 286.93 286.93 286.93 286.93 0.6K
13:31 286.95 286.95 286.95 286.95 0.2K
13:32 286.85 286.85 286.84 286.84 3.2K
13:33 286.71 286.71 286.71 286.71 0.7K
13:34 286.67 286.67 286.59 286.59 1.5K
13:35 286.59 286.65 286.59 286.65 2.4K
13:36 286.65 286.65 286.51 286.51 1.6K
13:37 286.55 286.55 286.55 286.55 1.1K
13:38 286.55 286.55 286.40 286.40 1.5K
13:39 286.40 286.40 286.38 286.38 0.5K
13:40 286.38 286.38 286.34 286.34 0.4K
13:41 286.34 286.37 286.34 286.37 1.4K
13:42 286.42 286.42 286.42 286.42 0.3K
13:43 286.42 286.42 286.21 286.21 0.7K
13:44 286.21 286.27 286.21 286.27 1.1K
13:45 286.23 286.25 286.16 286.25 6.7K
13:46 286.24 286.24 286.24 286.24 0.5K
13:47 286.29 286.34 286.29 286.34 1.0K
13:48 286.34 286.35 286.30 286.35 1.4K
13:49 286.35 286.46 286.33 286.46 3.0K
13:50 286.46 286.49 286.46 286.49 0.3K
13:51 286.40 286.40 286.31 286.36 3.0K
13:52 286.35 286.35 286.25 286.25 1.2K
13:53 286.25 286.44 286.25 286.44 1.4K
13:54 286.44 286.52 286.44 286.52 1.4K
13:55 286.52 286.52 286.52 286.52 0.2K
13:56 286.52 286.52 286.37 286.37 1.0K
13:57 286.51 286.57 286.49 286.49 1.5K
13:58 286.49 286.49 286.49 286.49 0.9K
13:59 286.49 286.49 286.49 286.49 1.4K
14:00 286.49 286.49 286.29 286.29 3.8K
14:01 286.24 286.24 286.24 286.24 0.6K
14:02 286.29 286.36 286.29 286.29 3.8K
14:03 286.29 286.29 286.28 286.28 1.1K
14:04 286.28 286.46 286.28 286.46 0.6K
14:05 286.46 286.46 286.36 286.36 0.5K
14:06 286.36 286.36 286.33 286.36 4.0K
14:07 286.36 286.36 286.25 286.31 0.4K
14:08 286.37 286.37 286.33 286.33 0.9K
14:09 286.33 286.33 286.33 286.33 0.4K
14:10 286.20 286.30 286.20 286.30 2.4K
14:11 286.30 286.30 286.21 286.21 0.7K
14:12 286.21 286.21 286.09 286.09 0.5K
14:13 286.09 286.52 286.09 286.52 9.7K
14:14 286.35 286.35 286.35 286.35 3.2K
14:15 286.36 286.36 286.12 286.12 1.6K
14:16 286.12 286.12 286.09 286.09 10.5K
14:17 286.09 286.12 286.09 286.12 0.5K
14:18 286.12 286.12 286.12 286.12 0.2K
14:19 286.11 286.11 286.11 286.11 0.7K
14:20 286.11 286.11 286.10 286.10 0.4K
14:21 286.10 286.10 286.10 286.10 0.4K
14:22 286.10 286.11 286.10 286.10 0.8K
14:23 286.10 286.25 286.10 286.17 3.7K
14:24 286.17 286.17 286.17 286.17 0.6K
14:25 286.17 286.23 286.17 286.23 0.5K
14:26 286.17 286.26 286.17 286.26 1.9K
14:27 286.26 286.28 286.21 286.25 3.0K
14:28 286.25 286.32 286.25 286.32 1.7K
14:29 286.32 286.32 286.32 286.32 0.5K
14:30 286.32 286.42 286.32 286.42 1.4K
14:31 286.43 286.43 286.43 286.43 0.3K
14:32 286.43 286.56 286.43 286.56 1.1K
14:33 286.56 286.56 286.39 286.39 4.9K
14:34 286.39 286.39 286.39 286.39 1.0K
14:35 286.41 286.41 286.33 286.33 2.1K
14:36 286.35 286.35 286.29 286.29 0.8K
14:37 286.29 286.35 286.29 286.35 0.2K
14:38 286.35 286.35 286.27 286.27 1.8K
14:39 286.27 286.27 286.27 286.27 0.6K
14:40 286.27 286.27 286.27 286.27 0.4K
14:41 286.27 286.27 286.20 286.20 0.6K
14:42 286.20 286.20 286.10 286.10 0.8K
14:43 286.10 286.26 286.10 286.26 0.6K
14:44 286.26 286.26 286.19 286.19 0.9K
14:45 286.19 286.27 286.15 286.15 1.6K
14:46 286.17 286.17 286.10 286.10 2.0K
14:47 286.16 286.16 286.16 286.16 1.4K
14:48 286.16 286.16 285.95 285.98 3.4K
14:49 285.98 286.11 285.98 286.06 3.2K
14:50 286.06 286.06 286.06 286.06 1.3K
14:51 286.06 286.06 286.00 286.00 2.0K
14:52 286.02 286.02 286.02 286.02 0.8K
14:53 285.95 286.06 285.91 286.06 51.7K
14:54 286.06 286.17 286.01 286.17 4.1K
14:55 286.17 286.17 286.17 286.17 1.4K
14:56 286.17 286.17 286.00 286.00 0.9K
14:57 286.06 286.25 286.06 286.25 3.7K
14:58 286.25 286.29 286.25 286.29 2.2K
14:59 286.29 286.29 286.29 286.29 0.6K
15:00 286.25 286.25 286.22 286.22 3.1K
15:01 286.27 286.29 286.16 286.16 13.9K
15:02 286.16 286.16 286.15 286.16 1.5K
15:03 286.16 286.16 286.11 286.11 0.9K
15:04 286.12 286.12 285.97 286.01 4.4K
15:05 286.01 286.10 286.01 286.10 0.7K
15:06 286.10 286.10 286.10 286.10 0.8K
15:07 286.22 286.22 286.16 286.16 10.0K
15:08 286.22 286.22 286.14 286.14 1.0K
15:09 286.14 286.24 286.14 286.20 2.4K
15:10 286.20 286.20 286.03 286.03 1.4K
15:11 286.14 286.31 286.14 286.31 3.8K
15:12 286.31 286.31 286.18 286.18 2.0K
15:13 286.18 286.23 286.18 286.23 1.0K
15:14 286.23 286.23 286.14 286.14 2.3K
15:15 286.18 286.26 286.14 286.20 7.8K
15:16 286.16 286.19 286.13 286.19 2.0K
15:17 286.16 286.23 286.16 286.23 3.0K
15:18 286.23 286.23 286.23 286.23 0.9K
15:19 286.39 286.39 286.29 286.29 5.6K
15:20 286.36 286.46 286.36 286.43 3.2K
15:21 286.36 286.37 286.36 286.37 2.5K
15:22 286.34 286.41 286.30 286.41 4.5K
15:23 286.41 286.41 286.38 286.38 5.4K
15:24 286.38 286.38 286.34 286.36 0.9K
15:25 286.30 286.30 286.22 286.22 3.5K
15:26 286.27 286.30 286.27 286.29 3.4K
15:27 286.25 286.25 286.22 286.22 2.2K
15:28 286.22 286.22 286.20 286.22 1.3K
15:29 286.21 286.23 286.20 286.23 3.4K
15:30 286.24 286.26 286.13 286.13 3.9K
15:31 286.13 286.13 286.07 286.07 3.1K
15:32 286.03 286.03 286.03 286.03 1.6K
15:33 286.03 286.09 286.03 286.09 2.2K
15:34 286.09 286.25 286.08 286.25 8.2K
15:35 286.23 286.24 286.07 286.07 9.9K
15:36 286.07 286.07 286.07 286.07 1.5K
15:37 286.07 286.07 286.00 286.07 1.8K
15:38 286.02 286.03 286.02 286.03 4.4K
15:39 286.06 286.07 286.03 286.04 7.2K
15:40 286.03 286.03 286.00 286.00 4.5K
15:41 286.00 286.00 285.99 285.99 9.4K
15:42 285.99 285.99 285.98 285.98 2.1K
15:43 285.99 285.99 285.97 285.99 2.6K
15:44 285.99 286.03 285.97 285.97 4.1K
15:45 285.97 285.98 285.97 285.98 3.2K
15:46 285.98 285.99 285.98 285.99 19.2K
15:47 285.99 285.99 285.98 285.98 3.3K
15:48 285.97 285.99 285.97 285.97 11.2K
15:49 285.98 286.03 285.96 286.03 12.9K
15:50 286.03 286.03 285.79 285.79 7.0K
15:51 285.70 285.70 285.34 285.35 7.3K
15:52 285.35 285.43 285.30 285.30 11.7K
15:53 285.36 285.36 285.08 285.08 6.3K
15:54 285.06 285.13 284.98 284.98 9.7K
15:55 285.17 285.44 285.15 285.44 79.0K
15:56 285.63 285.67 285.46 285.67 16.0K
15:57 285.62 285.72 285.62 285.72 18.8K
15:58 285.62 285.82 285.62 285.82 20.2K
15:59 285.86 285.92 285.86 285.90 37.7K
16:00 285.86 286.82 285.86 285.98 932.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据