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
2023-12-29 211.02 211.34 208.84 210.60 1.5M
2023-12-28 210.75 211.52 210.24 211.02 1.1M
2023-12-27 209.10 210.57 208.78 210.54 1.5M
2023-12-26 214.53 215.02 213.80 214.80 1.3M
2023-12-22 214.13 215.62 212.61 214.31 1.2M
2023-12-21 210.62 213.96 210.41 213.77 1.0M
2023-12-20 213.33 214.40 210.34 211.05 1.9M
2023-12-19 211.65 213.42 210.05 212.95 1.9M
2023-12-18 208.12 211.42 208.02 211.19 1.7M
2023-12-15 207.95 208.64 205.89 206.73 4.7M
2023-12-14 211.50 211.64 205.18 210.16 3.4M
2023-12-13 214.13 215.51 211.56 213.16 2.8M
2023-12-12 215.30 216.44 213.38 214.13 1.6M
2023-12-11 212.42 216.63 211.96 215.43 1.6M
2023-12-08 210.65 212.39 210.45 211.62 2.5M
2023-12-07 212.95 213.37 209.58 210.73 2.9M
2023-12-06 218.50 218.78 212.33 214.25 1.8M
2023-12-05 218.33 218.92 216.33 218.34 1.2M
2023-12-04 219.15 223.80 219.15 219.78 1.4M
2023-12-01 218.79 221.49 218.56 219.54 2.2M
2023-11-30 216.27 219.22 215.23 218.36 2.3M
2023-11-29 215.47 216.58 213.65 214.84 1.5M
2023-11-28 217.27 218.88 215.93 215.94 1.3M
2023-11-27 216.35 217.48 215.73 216.73 1.1M
2023-11-24 217.15 217.63 215.88 217.19 0.5M
2023-11-22 215.81 216.71 214.69 216.35 1.2M
2023-11-21 213.31 216.47 211.61 215.56 1.2M
2023-11-20 213.60 213.89 211.55 212.00 1.3M
2023-11-17 213.33 213.90 211.87 213.42 1.2M
2023-11-16 211.17 214.28 211.17 212.19 1.9M
2023-11-15 212.35 213.88 208.82 211.06 1.7M
2023-11-14 214.70 215.25 208.88 211.76 3.2M
2023-11-13 217.74 217.90 216.39 217.08 0.8M
2023-11-10 217.02 217.34 215.43 217.11 1.1M
2023-11-09 213.58 216.41 212.10 216.38 1.6M
2023-11-08 211.81 212.79 210.54 212.55 1.6M
2023-11-07 212.56 213.30 210.54 212.36 1.2M
2023-11-06 208.96 214.00 208.96 213.04 1.3M
2023-11-03 212.35 212.50 206.89 208.62 2.4M
2023-11-02 211.25 213.20 210.41 212.57 2.0M
2023-11-01 214.85 215.35 210.49 210.92 1.7M
2023-10-31 211.29 213.65 211.05 213.46 1.3M
2023-10-30 210.25 212.58 210.00 211.33 1.5M
2023-10-27 215.04 215.35 207.79 209.03 2.0M
2023-10-26 215.42 216.89 214.39 215.43 1.5M
2023-10-25 207.69 216.75 207.26 214.08 2.2M
2023-10-24 213.18 215.30 212.60 214.25 1.3M
2023-10-23 213.01 215.13 212.50 213.61 1.5M
2023-10-20 214.39 215.22 212.34 212.81 1.3M
2023-10-19 215.22 216.45 213.88 214.12 1.1M
2023-10-18 216.34 218.37 214.95 215.99 1.5M
2023-10-17 218.85 219.79 215.05 216.50 1.5M
2023-10-16 220.41 221.12 218.66 218.82 1.5M
2023-10-13 220.82 221.76 217.56 219.38 1.8M
2023-10-12 218.52 221.13 217.17 220.06 2.0M
2023-10-11 216.71 217.29 216.11 217.10 1.3M
2023-10-10 215.76 218.43 215.11 216.09 2.2M
2023-10-09 211.69 215.81 211.69 215.76 1.6M
2023-10-06 207.91 212.43 207.70 211.93 1.8M
2023-10-05 203.61 207.79 203.09 207.40 1.6M
2023-10-04 201.66 203.54 200.85 203.24 1.5M
2023-10-03 201.03 203.77 199.41 201.66 1.6M
2023-10-02 199.63 200.35 197.93 200.15 1.0M
2023-09-29 201.96 202.50 199.35 200.22 1.3M
2023-09-28 200.68 201.87 199.86 201.66 1.1M
2023-09-27 199.83 200.84 198.06 200.36 1.2M
2023-09-26 200.61 200.61 198.88 199.83 1.1M
2023-09-25 201.49 201.76 200.01 200.85 0.8M
2023-09-22 202.36 203.76 200.75 201.72 1.2M
2023-09-21 206.09 206.97 201.96 202.21 1.4M
2023-09-20 206.45 207.09 205.09 205.91 0.9M
2023-09-19 207.00 207.89 205.95 206.48 1.1M
2023-09-18 207.32 207.66 206.04 206.55 0.7M
2023-09-15 207.81 208.57 206.43 206.82 1.7M
2023-09-14 206.55 208.28 206.55 207.81 0.9M
2023-09-13 206.52 207.60 205.81 207.42 1.4M
2023-09-12 205.73 206.81 205.43 206.15 0.9M
2023-09-11 204.55 206.78 204.35 205.92 1.1M
2023-09-08 205.95 206.04 204.13 204.99 0.9M
2023-09-07 203.66 206.31 201.77 205.29 1.3M
2023-09-06 203.00 206.11 201.97 203.66 1.8M
2023-09-05 202.97 203.54 201.52 202.53 1.2M
2023-09-01 202.80 203.44 201.74 202.89 0.8M
2023-08-31 202.83 203.23 201.90 202.68 1.0M
2023-08-30 203.41 203.80 201.74 202.45 1.1M
2023-08-29 203.77 204.77 201.61 202.71 1.4M
2023-08-28 203.31 203.79 202.52 203.32 1.2M
2023-08-25 200.31 204.56 199.72 203.22 1.3M
2023-08-24 200.07 202.14 199.70 200.11 1.2M
2023-08-23 200.02 201.34 199.86 200.75 2.1M
2023-08-22 201.83 202.18 199.00 199.49 1.7M
2023-08-21 202.60 203.45 201.02 202.60 1.0M
2023-08-18 202.95 204.84 202.12 203.73 1.5M
2023-08-17 206.48 206.76 203.97 204.03 1.7M
2023-08-16 205.00 206.68 204.83 206.00 1.1M
2023-08-15 206.01 206.42 204.48 205.17 1.3M
2023-08-14 206.74 207.53 205.28 206.45 1.2M
2023-08-11 204.59 206.63 204.16 205.77 1.0M
2023-08-10 206.60 207.00 203.89 204.80 1.6M
2023-08-09 205.01 209.31 204.79 206.52 1.8M
2023-08-08 208.04 208.04 204.61 205.09 1.1M
2023-08-07 205.97 209.24 205.54 208.36 1.3M
2023-08-04 206.08 208.43 204.50 205.07 2.4M
2023-08-03 199.13 203.26 198.01 202.84 1.7M
2023-08-02 199.52 200.58 198.82 199.67 1.0M
2023-08-01 199.31 200.27 198.50 199.83 1.2M
2023-07-31 199.81 200.00 198.08 198.96 1.5M
2023-07-28 199.91 200.81 198.91 199.42 1.2M
2023-07-27 199.80 202.36 197.86 198.66 2.2M
2023-07-26 192.13 199.46 191.44 198.75 2.6M
2023-07-25 191.00 191.36 189.86 191.22 1.4M
2023-07-24 189.25 191.24 188.36 191.04 1.3M
2023-07-21 187.59 189.31 186.39 189.26 1.2M
2023-07-20 186.38 188.25 186.11 187.41 0.9M
2023-07-19 187.70 189.91 186.27 186.38 1.9M
2023-07-18 185.44 187.20 184.96 187.05 1.2M
2023-07-17 186.00 187.45 185.04 185.25 1.4M
2023-07-14 183.77 186.75 183.12 186.13 1.6M
2023-07-13 181.03 183.67 180.88 183.22 1.9M
2023-07-12 181.90 182.20 180.11 181.31 1.3M
2023-07-11 181.70 182.43 180.90 182.33 1.0M
2023-07-10 182.48 182.82 181.13 181.30 1.3M
2023-07-07 182.91 183.73 181.84 181.95 0.9M
2023-07-06 183.68 184.00 182.36 183.25 1.5M
2023-07-05 185.50 185.53 181.95 183.85 1.4M
2023-07-03 185.26 186.59 183.75 186.16 0.5M
2023-06-30 183.85 186.41 183.85 185.29 1.8M
2023-06-29 183.15 183.93 182.28 183.36 1.4M
2023-06-28 180.55 183.24 179.44 183.14 1.9M
2023-06-27 179.79 180.48 177.98 178.95 1.4M
2023-06-26 180.99 181.05 177.97 178.89 1.3M
2023-06-23 182.10 182.96 180.94 181.67 2.2M
2023-06-22 181.01 182.49 180.40 182.10 0.9M
2023-06-21 182.17 183.18 180.32 181.60 1.3M
2023-06-20 183.52 184.28 182.22 182.69 1.7M
2023-06-16 183.05 184.93 182.77 184.11 3.6M
2023-06-15 182.56 183.70 181.01 182.22 1.5M
2023-06-14 177.89 181.98 177.37 181.51 1.6M
2023-06-13 179.65 180.06 177.04 177.74 2.6M
2023-06-12 183.25 183.25 177.55 179.35 2.2M
2023-06-09 185.76 186.12 184.51 184.84 0.8M
2023-06-08 181.43 185.57 180.98 185.45 1.4M
2023-06-07 185.07 185.07 181.94 182.55 1.7M
2023-06-06 186.61 187.32 183.10 184.35 1.4M
2023-06-05 186.50 189.17 185.58 186.27 1.7M
2023-06-02 180.44 185.68 180.02 185.30 1.6M
2023-06-01 179.25 180.46 178.56 180.02 1.4M
2023-05-31 178.67 180.53 177.24 178.75 6.5M
2023-05-30 176.00 178.32 175.73 178.20 1.5M
2023-05-26 176.70 177.85 176.40 176.67 1.1M
2023-05-25 178.99 179.15 176.55 177.02 1.2M
2023-05-24 178.65 180.41 178.09 180.07 1.3M
2023-05-23 181.81 182.39 178.87 179.08 1.3M
2023-05-22 181.39 182.15 179.95 181.93 1.2M
2023-05-19 181.59 183.23 181.04 181.82 1.1M
2023-05-18 182.21 182.50 180.29 181.81 0.9M
2023-05-17 181.52 182.77 179.86 182.51 1.3M
2023-05-16 183.44 184.83 181.55 181.59 0.7M
2023-05-15 184.95 185.56 184.00 184.37 0.9M
2023-05-12 184.44 185.30 184.02 184.95 0.9M
2023-05-11 185.25 185.55 182.56 183.48 0.9M
2023-05-10 184.87 185.89 182.96 185.31 1.0M
2023-05-09 185.69 186.38 184.56 184.63 0.7M
2023-05-08 184.75 186.19 184.20 185.69 0.6M
2023-05-05 184.93 186.20 183.28 185.13 1.0M
2023-05-04 180.06 184.51 179.90 183.93 1.5M
2023-05-03 186.34 187.11 181.15 181.33 1.2M
2023-05-02 185.38 185.87 182.44 185.53 1.2M
2023-05-01 185.79 187.41 185.74 186.63 1.1M
2023-04-28 183.95 185.87 183.22 185.77 1.2M
2023-04-27 184.75 184.87 182.65 184.41 1.5M
2023-04-26 186.20 188.52 183.51 184.93 2.2M
2023-04-25 186.75 188.59 186.32 187.79 1.7M
2023-04-24 189.73 190.11 186.87 187.22 1.3M
2023-04-21 190.02 191.28 188.31 189.73 1.2M
2023-04-20 193.14 193.50 189.42 190.35 1.1M
2023-04-19 191.83 193.63 190.88 192.27 1.0M
2023-04-18 192.09 192.40 190.82 191.38 1.2M
2023-04-17 190.27 192.40 189.07 192.12 1.2M
2023-04-14 189.94 190.80 188.71 190.48 1.2M
2023-04-13 191.40 192.50 189.47 189.93 1.4M
2023-04-12 192.18 193.38 191.14 191.74 1.4M
2023-04-11 193.14 193.68 191.02 191.58 1.6M
2023-04-10 194.43 195.00 192.32 192.74 1.0M
2023-04-06 195.30 196.30 193.78 195.10 1.4M
2023-04-05 193.38 195.50 193.15 195.19 1.6M
2023-04-04 189.61 193.47 189.61 193.04 1.3M
2023-04-03 190.80 192.17 190.17 190.31 1.7M
2023-03-31 188.99 192.00 188.80 191.52 2.0M
2023-03-30 188.30 189.09 187.29 188.93 1.3M
2023-03-29 188.00 188.69 186.16 187.05 1.6M
2023-03-28 185.54 187.58 184.64 187.32 1.6M
2023-03-27 185.35 185.92 183.96 185.02 2.1M
2023-03-24 180.05 183.99 178.12 183.55 1.4M
2023-03-23 178.87 181.90 176.51 180.03 2.1M
2023-03-22 182.81 183.25 179.43 179.48 1.9M
2023-03-21 185.34 186.14 181.75 182.71 2.8M
2023-03-20 186.86 187.70 183.07 184.78 2.0M
2023-03-17 187.21 190.24 185.28 185.98 5.0M
2023-03-16 182.75 189.11 182.57 187.21 2.2M
2023-03-15 182.45 185.58 180.65 182.67 2.8M
2023-03-14 181.08 185.49 180.60 185.37 2.3M
2023-03-13 174.01 182.52 174.01 179.71 3.2M
2023-03-10 177.02 178.30 174.15 174.67 2.0M
2023-03-09 181.11 181.57 176.70 177.47 1.6M
2023-03-08 182.10 183.09 180.41 181.92 1.3M
2023-03-07 184.81 185.02 181.20 182.22 1.7M
2023-03-06 185.76 186.78 184.31 184.90 1.5M
2023-03-03 186.59 188.00 184.92 185.29 1.4M
2023-03-02 183.50 186.55 182.50 186.50 1.3M
2023-03-01 185.00 185.47 183.16 184.23 1.7M
2023-02-28 183.82 186.11 182.40 185.36 2.1M
2023-02-27 188.14 188.51 183.94 184.14 1.4M
2023-02-24 186.40 187.69 185.92 187.17 1.6M
2023-02-23 186.75 189.14 186.15 187.10 1.4M
2023-02-22 187.59 188.54 186.40 187.00 1.3M
2023-02-21 187.80 188.93 186.73 187.89 1.7M
2023-02-17 188.08 189.42 187.58 188.64 1.7M
2023-02-16 188.29 189.43 187.29 188.50 1.6M
2023-02-15 185.14 188.37 184.95 188.29 1.1M
2023-02-14 186.07 187.44 184.93 186.39 1.2M
2023-02-13 184.88 186.76 184.12 185.21 1.6M
2023-02-10 183.08 184.57 182.42 184.10 1.7M
2023-02-09 188.51 189.63 182.70 182.92 2.3M
2023-02-08 178.32 188.00 178.32 187.43 2.7M
2023-02-07 173.42 178.37 173.42 177.80 1.8M
2023-02-06 175.56 176.26 174.02 174.76 2.9M
2023-02-03 175.68 179.50 174.54 176.55 3.1M
2023-02-02 176.76 178.63 175.09 176.00 2.6M
2023-02-01 176.26 177.64 174.90 175.54 2.0M
2023-01-31 175.87 176.67 174.16 176.66 1.9M
2023-01-30 175.96 178.53 175.54 175.96 2.1M
2023-01-27 176.44 176.59 174.73 175.68 1.6M
2023-01-26 174.08 177.14 173.87 176.77 2.4M
2023-01-25 172.00 174.46 172.00 173.38 2.6M
2023-01-24 174.97 175.99 171.93 173.13 1.6M
2023-01-23 176.24 176.24 173.75 174.36 1.7M
2023-01-20 174.63 175.74 173.63 175.06 2.3M
2023-01-19 174.97 175.84 173.63 174.27 1.9M
2023-01-18 175.97 178.22 175.60 175.78 1.9M
2023-01-17 176.70 177.82 175.67 175.99 1.8M
2023-01-13 175.16 177.04 174.90 175.62 1.1M
2023-01-12 175.00 176.84 173.06 176.71 2.0M
2023-01-11 177.61 177.97 175.39 175.64 1.4M
2023-01-10 176.09 178.47 176.04 177.50 1.4M
2023-01-09 175.33 178.67 174.85 175.80 2.2M
2023-01-06 170.55 175.64 169.23 175.09 2.0M
2023-01-05 170.54 171.76 169.41 169.75 1.5M
2023-01-04 169.92 170.47 168.03 170.08 2.2M
2023-01-03 168.27 168.99 166.55 168.95 2.5M