美国芝加哥商品交易所集团

CME
🏛️ 美国 →
270.32
最后更新: 2025-09-30
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
2022-12-30 168.09 169.26 166.95 168.16 1.0M
2022-12-29 168.70 170.29 168.28 169.16 1.4M
2022-12-28 168.16 169.51 167.51 167.94 1.2M
2022-12-27 170.31 170.74 166.61 167.68 2.0M
2022-12-23 173.29 173.85 172.35 173.33 1.3M
2022-12-22 172.04 173.26 170.23 173.17 1.9M
2022-12-21 170.01 172.90 169.25 172.87 1.9M
2022-12-20 171.16 172.06 169.07 169.19 1.8M
2022-12-19 171.39 172.04 169.51 170.68 1.4M
2022-12-16 171.20 172.12 170.03 171.12 3.1M
2022-12-15 173.08 173.93 171.09 172.47 1.7M
2022-12-14 178.00 179.86 174.68 174.92 2.4M
2022-12-13 183.37 183.46 177.70 178.13 1.7M
2022-12-12 178.52 180.93 177.16 180.89 2.4M
2022-12-09 177.31 179.25 177.27 178.83 2.5M
2022-12-08 174.91 177.77 174.75 177.20 1.8M
2022-12-07 179.35 180.51 175.35 176.00 2.4M
2022-12-06 181.12 181.99 179.70 179.89 2.5M
2022-12-05 176.98 180.68 175.06 180.38 2.9M
2022-12-02 176.59 177.90 175.47 176.63 3.2M
2022-12-01 178.21 179.42 176.98 177.90 3.2M
2022-11-30 174.94 177.20 172.05 176.50 3.9M
2022-11-29 173.50 175.38 172.77 174.81 2.1M
2022-11-28 174.80 175.36 172.31 173.13 2.3M
2022-11-25 176.44 176.74 174.00 175.00 1.1M
2022-11-23 174.81 177.73 174.66 176.00 2.1M
2022-11-22 177.55 177.60 174.02 174.25 1.6M
2022-11-21 172.97 176.94 172.70 176.50 2.5M
2022-11-18 174.00 174.34 171.16 172.50 2.1M
2022-11-17 174.43 175.37 173.41 173.53 2.4M
2022-11-16 174.29 176.39 173.99 174.89 2.7M
2022-11-15 174.82 175.76 171.68 173.79 2.0M
2022-11-14 174.08 178.64 173.82 173.90 2.0M
2022-11-11 175.12 175.56 171.35 174.25 2.7M
2022-11-10 175.90 175.90 171.86 174.34 2.4M
2022-11-09 174.54 174.56 170.81 171.00 1.8M
2022-11-08 169.75 174.16 169.25 173.20 3.2M
2022-11-07 171.14 171.55 169.39 169.74 1.7M
2022-11-04 171.89 172.92 169.22 170.67 2.1M
2022-11-03 171.13 173.33 170.80 170.92 1.0M
2022-11-02 173.22 175.74 171.76 172.88 2.6M
2022-11-01 174.51 175.30 172.00 173.53 1.6M
2022-10-31 173.37 174.91 172.79 173.30 1.6M
2022-10-28 173.80 175.56 171.68 174.75 1.7M
2022-10-27 172.75 175.07 171.65 172.73 2.0M
2022-10-26 176.55 178.22 171.07 171.93 2.2M
2022-10-25 171.26 176.36 171.07 175.80 3.0M
2022-10-24 170.42 173.52 170.02 172.01 2.4M
2022-10-21 170.40 170.40 166.58 169.99 3.4M
2022-10-20 171.98 173.68 169.95 170.40 1.8M
2022-10-19 173.64 175.29 172.46 172.80 1.1M
2022-10-18 177.04 177.07 173.88 174.26 1.2M
2022-10-17 174.25 176.51 173.49 174.15 1.5M
2022-10-14 174.50 175.83 171.36 171.82 1.3M
2022-10-13 170.88 175.05 168.50 174.44 2.2M
2022-10-12 173.11 175.82 171.49 171.71 2.5M
2022-10-11 169.93 171.70 169.01 169.95 1.7M
2022-10-10 170.67 171.09 168.49 169.46 2.2M
2022-10-07 174.81 174.99 169.33 169.92 2.0M
2022-10-06 180.88 181.54 175.44 175.65 1.9M
2022-10-05 180.47 184.55 179.35 180.87 1.4M
2022-10-04 179.33 182.23 177.42 182.13 2.1M
2022-10-03 177.58 179.27 175.11 178.18 2.0M
2022-09-30 179.16 180.91 176.96 177.13 1.6M
2022-09-29 179.51 180.57 177.51 178.67 1.6M
2022-09-28 176.40 180.41 175.37 179.53 1.8M
2022-09-27 180.95 181.96 175.08 176.26 1.8M
2022-09-26 180.40 180.96 177.87 179.98 1.2M
2022-09-23 183.00 184.14 178.75 181.08 1.3M
2022-09-22 183.20 184.79 181.29 183.33 1.2M
2022-09-21 186.57 187.72 181.97 182.03 1.4M
2022-09-20 189.29 189.84 185.17 187.25 1.0M
2022-09-19 190.77 190.79 188.71 190.72 0.8M
2022-09-16 191.12 193.82 189.94 191.56 1.7M
2022-09-15 191.97 194.19 190.57 190.77 1.4M
2022-09-14 195.73 195.73 189.75 191.30 1.9M
2022-09-13 197.77 199.69 193.59 194.08 1.9M
2022-09-12 201.18 202.19 199.69 200.21 1.0M
2022-09-09 201.97 201.97 199.15 201.32 1.6M
2022-09-08 198.79 202.48 198.50 201.98 1.0M
2022-09-07 196.89 200.47 196.84 200.34 1.2M
2022-09-06 195.47 199.72 194.62 198.03 1.7M
2022-09-02 200.93 201.26 193.98 194.69 1.5M
2022-09-01 194.50 199.53 194.02 199.42 1.7M
2022-08-31 197.23 198.26 195.16 195.61 1.8M
2022-08-30 197.00 197.83 193.88 195.19 1.6M
2022-08-29 195.69 197.13 194.32 195.40 1.2M
2022-08-26 199.54 200.43 196.18 196.35 1.1M
2022-08-25 199.97 201.49 197.89 199.13 0.8M
2022-08-24 197.99 199.50 197.17 198.90 1.0M
2022-08-23 199.24 199.24 197.16 197.68 1.1M
2022-08-22 201.96 204.00 199.32 199.69 1.0M
2022-08-19 206.47 206.61 201.64 202.07 1.9M
2022-08-18 207.10 209.24 207.00 207.92 1.1M
2022-08-17 203.48 206.58 202.03 206.45 1.5M
2022-08-16 201.24 205.66 200.07 205.46 1.4M
2022-08-15 199.97 205.25 199.97 202.29 1.0M
2022-08-12 200.01 202.74 198.59 202.60 1.4M
2022-08-11 198.57 201.93 197.51 199.02 2.0M
2022-08-10 204.35 204.35 196.92 198.40 2.3M
2022-08-09 202.03 203.59 201.06 202.95 0.7M
2022-08-08 204.06 204.18 199.42 201.46 0.7M
2022-08-05 199.98 202.21 199.40 202.15 1.2M
2022-08-04 198.00 202.56 198.00 200.03 1.1M
2022-08-03 198.70 199.34 196.08 197.74 1.0M
2022-08-02 195.91 198.88 194.94 197.52 1.1M
2022-08-01 197.52 198.81 193.88 195.75 1.5M
2022-07-29 198.87 200.60 197.85 199.48 1.5M
2022-07-28 195.45 200.36 191.71 199.52 1.8M
2022-07-27 201.79 202.74 194.22 195.99 2.3M
2022-07-26 204.45 205.56 202.88 203.78 1.2M
2022-07-25 204.50 205.75 203.06 204.46 1.2M
2022-07-22 205.43 206.55 202.92 204.48 1.0M
2022-07-21 204.55 205.81 203.36 205.79 1.0M
2022-07-20 205.28 206.20 202.86 204.15 1.4M
2022-07-19 202.47 204.70 200.90 203.82 1.3M
2022-07-18 202.58 203.29 199.99 200.44 1.0M
2022-07-15 200.09 202.29 198.77 201.94 1.8M
2022-07-14 200.79 201.67 198.01 199.53 1.6M
2022-07-13 201.42 205.55 201.32 203.55 0.8M
2022-07-12 208.54 210.17 202.53 203.17 1.0M
2022-07-11 209.55 210.00 206.74 208.34 0.8M
2022-07-08 207.56 211.19 207.36 208.90 1.3M
2022-07-07 204.90 209.26 204.51 208.78 1.3M
2022-07-06 205.81 206.96 202.92 203.96 1.1M
2022-07-05 203.58 204.50 199.53 204.36 1.1M
2022-07-01 203.87 204.51 200.41 204.28 1.8M
2022-06-30 204.52 206.26 202.54 204.70 1.1M
2022-06-29 206.31 208.89 204.71 206.15 0.9M
2022-06-28 209.55 212.09 205.42 206.12 1.2M
2022-06-27 211.08 211.29 208.65 209.44 1.1M
2022-06-24 209.12 210.38 207.01 210.00 1.6M
2022-06-23 209.31 211.29 206.41 208.46 1.2M
2022-06-22 206.60 210.60 205.39 208.46 1.6M
2022-06-21 202.47 209.30 201.78 208.50 1.9M
2022-06-17 202.72 203.25 197.12 200.53 3.6M
2022-06-16 197.33 204.97 196.73 203.28 2.2M
2022-06-15 197.50 203.13 196.84 200.88 1.4M
2022-06-14 202.76 202.94 195.18 196.11 2.3M
2022-06-13 195.96 206.11 195.27 202.99 2.9M
2022-06-10 196.58 201.47 195.32 199.90 2.5M
2022-06-09 199.14 201.17 197.89 197.93 1.3M
2022-06-08 201.65 203.47 199.11 199.57 1.1M
2022-06-07 198.72 203.08 198.67 202.76 1.1M
2022-06-06 202.97 203.37 198.98 199.36 1.2M
2022-06-03 201.62 203.94 199.22 200.00 1.1M
2022-06-02 200.00 204.74 199.37 204.68 1.3M
2022-06-01 199.20 201.00 197.74 199.37 1.6M
2022-05-31 199.84 200.36 197.45 198.83 2.3M
2022-05-27 198.83 199.94 197.51 199.93 1.1M
2022-05-26 195.74 198.59 195.18 196.91 1.0M
2022-05-25 192.93 196.76 191.09 195.43 1.9M
2022-05-24 191.58 192.63 187.90 191.67 1.2M
2022-05-23 194.27 194.56 191.26 191.60 1.9M
2022-05-20 192.09 193.00 188.73 192.11 2.6M
2022-05-19 186.71 191.36 186.19 190.15 1.6M
2022-05-18 194.96 195.13 187.10 188.48 1.8M
2022-05-17 198.70 199.31 194.03 196.03 1.7M
2022-05-16 200.49 200.66 195.04 196.17 2.1M
2022-05-13 198.20 202.32 196.09 200.10 1.9M
2022-05-12 198.02 199.17 191.94 196.01 2.6M
2022-05-11 200.11 202.35 197.98 198.62 1.5M
2022-05-10 203.49 205.65 198.09 200.27 1.6M
2022-05-09 208.83 209.24 200.66 201.60 1.8M
2022-05-06 212.20 212.85 208.15 210.37 1.3M
2022-05-05 219.99 219.99 211.13 213.27 1.4M
2022-05-04 218.50 220.96 213.75 220.66 1.6M
2022-05-03 217.56 220.49 216.83 219.16 1.1M
2022-05-02 219.39 220.99 213.49 216.78 1.5M
2022-04-29 224.53 225.95 218.89 219.34 1.3M
2022-04-28 226.11 228.12 222.71 225.72 1.5M
2022-04-27 217.49 228.45 214.79 225.93 2.3M
2022-04-26 221.70 221.76 213.14 213.27 2.1M
2022-04-25 221.40 222.35 217.52 221.56 2.0M
2022-04-22 228.42 229.30 222.40 222.92 1.6M
2022-04-21 236.61 237.46 228.15 228.37 1.6M
2022-04-20 235.00 237.61 233.92 236.20 1.6M
2022-04-19 237.12 237.77 231.70 234.10 1.4M
2022-04-18 237.28 238.82 235.09 236.24 0.8M
2022-04-14 239.68 240.54 237.56 237.66 0.8M
2022-04-13 236.81 239.64 235.80 239.36 1.1M
2022-04-12 240.02 242.66 235.00 236.03 1.5M
2022-04-11 242.22 242.37 237.43 239.84 1.3M
2022-04-08 245.94 247.02 242.00 242.50 1.3M
2022-04-07 244.60 245.77 238.77 244.30 1.2M
2022-04-06 236.56 243.72 235.99 243.45 1.8M
2022-04-05 233.24 240.62 233.24 237.46 1.2M
2022-04-04 240.07 240.64 233.17 234.59 1.3M
2022-04-01 238.65 240.87 236.41 239.82 1.9M
2022-03-31 242.58 244.80 237.83 237.86 2.6M
2022-03-30 242.31 243.69 240.60 241.80 1.6M
2022-03-29 245.00 245.49 238.75 240.89 2.2M
2022-03-28 248.11 248.75 244.05 244.58 1.8M
2022-03-25 245.54 249.33 245.54 247.72 1.6M
2022-03-24 247.31 248.49 243.77 244.93 1.8M
2022-03-23 248.00 249.88 246.46 246.79 1.0M
2022-03-22 250.76 251.99 245.73 247.99 1.9M
2022-03-21 248.50 251.46 248.24 250.76 1.4M
2022-03-18 249.09 251.24 246.52 249.60 2.9M
2022-03-17 241.19 246.29 241.13 246.28 1.4M
2022-03-16 232.76 242.17 232.76 242.01 2.0M
2022-03-15 231.17 232.55 229.38 232.00 1.2M
2022-03-14 227.69 232.30 225.96 229.57 1.5M
2022-03-11 229.40 231.71 225.68 225.96 1.3M
2022-03-10 227.22 229.33 225.23 227.96 1.5M
2022-03-09 225.25 231.58 224.61 230.09 1.6M
2022-03-08 235.27 235.27 222.18 222.73 2.7M
2022-03-07 243.77 244.37 235.64 235.73 2.0M
2022-03-04 239.14 244.64 236.53 243.77 1.5M
2022-03-03 238.38 244.09 237.72 240.82 2.2M
2022-03-02 236.08 238.61 235.21 236.74 1.4M
2022-03-01 236.34 238.34 232.41 233.45 1.8M
2022-02-28 235.75 238.19 234.76 236.53 1.8M
2022-02-25 239.15 240.84 236.69 239.41 2.0M
2022-02-24 229.59 238.14 229.17 237.26 2.3M
2022-02-23 239.85 240.98 235.36 235.56 1.1M
2022-02-22 236.70 239.98 235.93 238.37 1.4M
2022-02-18 239.28 239.75 235.84 236.62 2.4M
2022-02-17 238.09 241.20 235.98 238.85 1.2M
2022-02-16 238.26 239.76 237.86 238.92 1.8M
2022-02-15 241.06 243.15 237.72 238.84 1.8M
2022-02-14 241.63 241.74 236.32 239.17 2.1M
2022-02-11 244.05 244.05 238.06 241.03 2.6M
2022-02-10 246.52 246.97 242.84 244.05 2.4M
2022-02-09 247.12 256.94 244.25 249.51 2.7M
2022-02-08 240.86 242.64 237.13 241.41 1.9M
2022-02-07 246.17 246.68 242.05 242.67 1.2M
2022-02-04 238.98 248.20 238.98 246.17 2.0M
2022-02-03 239.01 242.30 237.58 241.07 3.0M
2022-02-02 232.19 240.04 231.74 239.37 2.1M
2022-02-01 229.33 232.93 228.12 232.02 1.5M
2022-01-31 225.28 230.11 223.64 229.50 1.8M
2022-01-28 223.96 225.80 219.10 225.75 1.8M
2022-01-27 221.36 228.45 219.98 223.24 1.9M
2022-01-26 222.96 223.60 217.96 220.13 2.9M
2022-01-25 220.65 224.30 218.12 221.79 1.6M
2022-01-24 219.70 224.74 219.19 224.25 2.4M
2022-01-21 231.00 231.00 225.90 225.91 2.3M
2022-01-20 231.04 234.04 230.69 231.20 2.4M
2022-01-19 224.23 230.66 224.23 229.62 3.2M
2022-01-18 222.31 224.05 220.32 223.50 1.7M
2022-01-14 222.18 223.40 219.29 223.19 1.6M
2022-01-13 227.00 229.00 223.13 223.73 2.0M
2022-01-12 223.03 226.60 223.00 226.18 1.6M
2022-01-11 223.22 223.55 219.63 223.44 1.3M
2022-01-10 224.93 225.41 220.86 222.80 0.9M
2022-01-07 225.11 225.74 222.21 225.04 0.9M
2022-01-06 227.61 227.78 224.90 225.71 0.9M
2022-01-05 228.73 228.73 225.62 226.43 1.0M
2022-01-04 226.73 228.53 225.28 227.27 1.2M
2022-01-03 229.13 229.50 223.90 225.46 1.3M