Bloomberg Commodity ex-Agriculture and Livestock 3 Month Forward  (BCOMXAL3)

BCOMXAL3
🏛️ 미국 →
430.62
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-31 390.03 390.03 390.03 390.03 0.0M
2024-12-30 391.07 391.07 391.07 391.07 0.0M
2024-12-27 388.10 388.10 388.10 388.10 0.0M
2024-12-26 387.19 387.19 387.19 387.19 0.0M
2024-12-25 388.55 388.55 388.55 388.55 0.0M
2024-12-24 388.55 388.55 388.55 388.55 0.0M
2024-12-23 384.88 384.88 384.88 384.88 0.0M
2024-12-20 385.48 385.48 385.48 385.48 0.0M
2024-12-19 381.63 381.63 381.63 381.63 0.0M
2024-12-18 385.59 385.59 385.59 385.59 0.0M
2024-12-17 385.85 385.85 385.85 385.85 0.0M
2024-12-16 387.81 387.81 387.81 387.81 0.0M
2024-12-13 390.46 390.46 390.46 390.46 0.0M
2024-12-12 392.15 392.15 392.15 392.15 0.0M
2024-12-11 395.48 395.48 395.48 395.48 0.0M
2024-12-10 390.77 390.77 390.77 390.77 0.0M
2024-12-09 389.80 389.80 389.80 389.80 0.0M
2024-12-06 384.86 384.86 384.86 384.86 0.0M
2024-12-05 386.45 386.45 386.45 386.45 0.0M
2024-12-04 388.34 388.34 388.34 388.34 0.0M
2024-12-03 388.67 388.67 388.67 388.67 0.0M
2024-12-02 386.12 386.12 386.12 386.12 0.0M
2024-11-29 388.95 388.95 388.95 388.95 0.0M
2024-11-27 387.26 387.26 387.26 387.26 0.0M
2024-11-26 389.82 389.82 389.82 389.82 0.0M
2024-11-25 389.40 389.40 389.40 389.40 0.0M
2024-11-22 394.68 394.68 394.68 394.68 0.0M
2024-11-21 393.78 393.78 393.78 393.78 0.0M
2024-11-20 390.82 390.82 390.82 390.82 0.0M
2024-11-19 388.89 388.89 388.89 388.89 0.0M
2024-11-18 386.96 386.96 386.96 386.96 0.0M
2024-11-15 379.92 379.92 379.92 379.92 0.0M
2024-11-14 380.82 380.82 380.82 380.82 0.0M
2024-11-13 383.44 383.44 383.44 383.44 0.0M
2024-11-12 383.94 383.94 383.94 383.94 0.0M
2024-11-11 385.42 385.42 385.42 385.42 0.0M
2024-11-08 390.72 390.72 390.72 390.72 0.0M
2024-11-07 396.43 396.43 396.43 396.43 0.0M
2024-11-06 391.98 391.98 391.98 391.98 0.0M
2024-11-05 398.98 398.98 398.98 398.98 0.0M
2024-11-04 397.78 397.78 397.78 397.78 0.0M
2024-11-01 393.71 393.71 393.71 393.71 0.0M
2024-10-31 393.43 393.43 393.43 393.43 0.0M
2024-10-30 398.08 398.08 398.08 398.08 0.0M
2024-10-29 396.08 396.08 396.08 396.08 0.0M
2024-10-28 395.28 395.28 395.28 395.28 0.0M
2024-10-25 404.67 404.67 404.67 404.67 0.0M
2024-10-24 401.41 401.41 401.41 401.41 0.0M
2024-10-23 399.81 399.81 399.81 399.81 0.0M
2024-10-22 403.76 403.76 403.76 403.76 0.0M
2024-10-21 397.79 397.79 397.79 397.79 0.0M
2024-10-18 395.20 395.20 395.20 395.20 0.0M
2024-10-17 394.48 394.48 394.48 394.48 0.0M
2024-10-16 394.66 394.66 394.66 394.66 0.0M
2024-10-15 395.31 395.31 395.31 395.31 0.0M
2024-10-14 399.96 399.96 399.96 399.96 0.0M
2024-10-11 406.09 406.09 406.09 406.09 0.0M
2024-10-10 403.48 403.48 403.48 403.48 0.0M
2024-10-09 397.96 397.96 397.96 397.96 0.0M
2024-10-08 402.21 402.21 402.21 402.21 0.0M
2024-10-07 412.50 412.50 412.50 412.50 0.0M
2024-10-04 409.82 409.82 409.82 409.82 0.0M
2024-10-03 409.14 409.14 409.14 409.14 0.0M
2024-10-02 404.14 404.14 404.14 404.14 0.0M
2024-10-01 402.97 402.97 402.97 402.97 0.0M
2024-09-30 398.69 398.69 398.69 398.69 0.0M
2024-09-27 398.92 398.92 398.92 398.92 0.0M
2024-09-26 398.65 398.65 398.65 398.65 0.0M
2024-09-25 398.42 398.42 398.42 398.42 0.0M
2024-09-24 399.95 399.95 399.95 399.95 0.0M
2024-09-23 393.91 393.91 393.91 393.91 0.0M
2024-09-20 393.30 393.30 393.30 393.30 0.0M
2024-09-19 391.26 391.26 391.26 391.26 0.0M
2024-09-18 387.17 387.17 387.17 387.17 0.0M
2024-09-17 387.30 387.30 387.30 387.30 0.0M
2024-09-16 387.04 387.04 387.04 387.04 0.0M
2024-09-13 383.87 383.87 383.87 383.87 0.0M
2024-09-12 382.41 382.41 382.41 382.41 0.0M
2024-09-11 375.95 375.95 375.95 375.95 0.0M
2024-09-10 372.24 372.24 372.24 372.24 0.0M
2024-09-09 376.23 376.23 376.23 376.23 0.0M
2024-09-06 374.93 374.93 374.93 374.93 0.0M
2024-09-05 379.96 379.96 379.96 379.96 0.0M
2024-09-04 378.12 378.12 378.12 378.12 0.0M
2024-09-03 380.34 380.34 380.34 380.34 0.0M
2024-08-30 387.05 387.05 387.05 387.05 0.0M
2024-08-29 392.32 392.32 392.32 392.32 0.0M
2024-08-28 389.97 389.97 389.97 389.97 0.0M
2024-08-27 394.57 394.57 394.57 394.57 0.0M
2024-08-26 396.82 396.82 396.82 396.82 0.0M
2024-08-23 393.53 393.53 393.53 393.53 0.0M
2024-08-22 388.21 388.21 388.21 388.21 0.0M
2024-08-21 390.61 390.61 390.61 390.61 0.0M
2024-08-20 391.83 391.83 391.83 391.83 0.0M
2024-08-19 391.68 391.68 391.68 391.68 0.0M
2024-08-16 390.54 390.54 390.54 390.54 0.0M
2024-08-15 392.16 392.16 392.16 392.16 0.0M
2024-08-14 388.02 388.02 388.02 388.02 0.0M
2024-08-13 390.30 390.30 390.30 390.30 0.0M
2024-08-12 393.65 393.65 393.65 393.65 0.0M
2024-08-09 387.70 387.70 387.70 387.70 0.0M
2024-08-08 385.11 385.11 385.11 385.11 0.0M
2024-08-07 381.13 381.13 381.13 381.13 0.0M
2024-08-06 377.96 377.96 377.96 377.96 0.0M
2024-08-05 377.44 377.44 377.44 377.44 0.0M
2024-08-02 382.04 382.04 382.04 382.04 0.0M
2024-08-01 387.32 387.32 387.32 387.32 0.0M
2024-07-31 391.10 391.10 391.10 391.10 0.0M
2024-07-30 384.53 384.53 384.53 384.53 0.0M
2024-07-29 383.43 383.43 383.43 383.43 0.0M
2024-07-26 386.15 386.15 386.15 386.15 0.0M
2024-07-25 386.10 386.10 386.10 386.10 0.0M
2024-07-24 390.91 390.91 390.91 390.91 0.0M
2024-07-23 391.33 391.33 391.33 391.33 0.0M
2024-07-22 394.58 394.58 394.58 394.58 0.0M
2024-07-19 394.69 394.69 394.69 394.69 0.0M
2024-07-18 401.34 401.34 401.34 401.34 0.0M
2024-07-17 402.10 402.10 402.10 402.10 0.0M
2024-07-16 404.17 404.17 404.17 404.17 0.0M
2024-07-15 405.00 405.00 405.00 405.00 0.0M
2024-07-12 407.08 407.08 407.08 407.08 0.0M
2024-07-11 406.51 406.51 406.51 406.51 0.0M
2024-07-10 405.66 405.66 405.66 405.66 0.0M
2024-07-09 405.53 405.53 405.53 405.53 0.0M
2024-07-08 408.61 408.61 408.61 408.61 0.0M
2024-07-05 412.01 412.01 412.01 412.01 0.0M
2024-07-03 411.57 411.57 411.57 411.57 0.0M
2024-07-02 405.99 405.99 405.99 405.99 0.0M
2024-07-01 406.80 406.80 406.80 406.80 0.0M
2024-06-28 405.60 405.60 405.60 405.60 0.0M
2024-06-27 405.80 405.80 405.80 405.80 0.0M
2024-06-26 405.80 405.80 405.80 405.80 0.0M
2024-06-25 406.86 406.86 406.86 406.86 0.0M
2024-06-24 410.46 410.46 410.46 410.46 0.0M
2024-06-21 407.59 407.59 407.59 407.59 0.0M
2024-06-20 412.75 412.75 412.75 412.75 0.0M
2024-06-18 410.28 410.28 410.28 410.28 0.0M
2024-06-17 405.72 405.72 405.72 405.72 0.0M
2024-06-14 406.66 406.66 406.66 406.66 0.0M
2024-06-13 407.65 407.65 407.65 407.65 0.0M
2024-06-12 412.41 412.41 412.41 412.41 0.0M
2024-06-11 408.35 408.35 408.35 408.35 0.0M
2024-06-10 406.88 406.88 406.88 406.88 0.0M
2024-06-07 402.99 402.99 402.99 402.99 0.0M
2024-06-06 409.53 409.53 409.53 409.53 0.0M
2024-06-05 403.12 403.12 403.12 403.12 0.0M
2024-06-04 400.02 400.02 400.02 400.02 0.0M
2024-06-03 406.83 406.83 406.83 406.83 0.0M
2024-05-31 407.86 407.86 407.86 407.86 0.0M
2024-05-30 411.98 411.98 411.98 411.98 0.0M
2024-05-29 417.85 417.85 417.85 417.85 0.0M
2024-05-28 420.87 420.87 420.87 420.87 0.0M
2024-05-24 412.17 412.17 412.17 412.17 0.0M
2024-05-23 412.89 412.89 412.89 412.89 0.0M
2024-05-22 419.16 419.16 419.16 419.16 0.0M
2024-05-21 424.02 424.02 424.02 424.02 0.0M
2024-05-20 425.38 425.38 425.38 425.38 0.0M
2024-05-17 420.24 420.24 420.24 420.24 0.0M
2024-05-16 412.60 412.60 412.60 412.60 0.0M
2024-05-15 410.94 410.94 410.94 410.94 0.0M
2024-05-14 405.64 405.64 405.64 405.64 0.0M
2024-05-13 406.71 406.71 406.71 406.71 0.0M
2024-05-10 404.41 404.41 404.41 404.41 0.0M
2024-05-09 405.02 405.02 405.02 405.02 0.0M
2024-05-08 402.23 402.23 402.23 402.23 0.0M
2024-05-07 403.46 403.46 403.46 403.46 0.0M
2024-05-06 403.44 403.44 403.44 403.44 0.0M
2024-05-03 399.49 399.49 399.49 399.49 0.0M
2024-05-02 397.61 397.61 397.61 397.61 0.0M
2024-05-01 397.67 397.67 397.67 397.67 0.0M
2024-04-30 403.24 403.24 403.24 403.24 0.0M
2024-04-29 409.50 409.50 409.50 409.50 0.0M
2024-04-26 407.12 407.12 407.12 407.12 0.0M
2024-04-25 406.71 406.71 406.71 406.71 0.0M
2024-04-24 405.07 405.07 405.07 405.07 0.0M
2024-04-23 406.35 406.35 406.35 406.35 0.0M
2024-04-22 406.23 406.23 406.23 406.23 0.0M
2024-04-19 410.27 410.27 410.27 410.27 0.0M
2024-04-18 407.01 407.01 407.01 407.01 0.0M
2024-04-17 405.96 405.96 405.96 405.96 0.0M
2024-04-16 409.64 409.64 409.64 409.64 0.0M
2024-04-15 408.44 408.44 408.44 408.44 0.0M
2024-04-12 408.37 408.37 408.37 408.37 0.0M
2024-04-11 405.72 405.72 405.72 405.72 0.0M
2024-04-10 406.83 406.83 406.83 406.83 0.0M
2024-04-09 405.95 405.95 405.95 405.95 0.0M
2024-04-08 405.94 405.94 405.94 405.94 0.0M
2024-04-05 405.12 405.12 405.12 405.12 0.0M
2024-04-04 402.59 402.59 402.59 402.59 0.0M
2024-04-03 400.75 400.75 400.75 400.75 0.0M
2024-04-02 395.49 395.49 395.49 395.49 0.0M
2024-04-01 389.95 389.95 389.95 389.95 0.0M
2024-03-28 387.09 387.09 387.09 387.09 0.0M
2024-03-27 382.44 382.44 382.44 382.44 0.0M
2024-03-26 383.05 383.05 383.05 383.05 0.0M
2024-03-25 384.84 384.84 384.84 384.84 0.0M
2024-03-22 382.63 382.63 382.63 382.63 0.0M
2024-03-21 385.51 385.51 385.51 385.51 0.0M
2024-03-20 385.03 385.03 385.03 385.03 0.0M
2024-03-19 387.70 387.70 387.70 387.70 0.0M
2024-03-18 388.70 388.70 388.70 388.70 0.0M
2024-03-15 386.21 386.21 386.21 386.21 0.0M
2024-03-14 386.16 386.16 386.16 386.16 0.0M
2024-03-13 384.30 384.30 384.30 384.30 0.0M
2024-03-12 379.25 379.25 379.25 379.25 0.0M
2024-03-11 380.95 380.95 380.95 380.95 0.0M
2024-03-08 379.33 379.33 379.33 379.33 0.0M
2024-03-07 380.13 380.13 380.13 380.13 0.0M
2024-03-06 379.79 379.79 379.79 379.79 0.0M
2024-03-05 377.44 377.44 377.44 377.44 0.0M
2024-03-04 378.21 378.21 378.21 378.21 0.0M
2024-03-01 375.35 375.35 375.35 375.35 0.0M
2024-02-29 371.75 371.75 371.75 371.75 0.0M
2024-02-28 370.85 370.85 370.85 370.85 0.0M
2024-02-27 371.08 371.08 371.08 371.08 0.0M
2024-02-26 367.64 367.64 367.64 367.64 0.0M
2024-02-23 366.92 366.92 366.92 366.92 0.0M
2024-02-22 370.40 370.40 370.40 370.40 0.0M
2024-02-21 368.80 368.80 368.80 368.80 0.0M
2024-02-20 362.72 362.72 362.72 362.72 0.0M
2024-02-16 365.92 365.92 365.92 365.92 0.0M
2024-02-15 362.96 362.96 362.96 362.96 0.0M
2024-02-14 360.17 360.17 360.17 360.17 0.0M
2024-02-13 363.47 363.47 363.47 363.47 0.0M
2024-02-12 365.34 365.34 365.34 365.34 0.0M
2024-02-09 365.89 365.89 365.89 365.89 0.0M
2024-02-08 366.38 366.38 366.38 366.38 0.0M
2024-02-07 364.12 364.12 364.12 364.12 0.0M
2024-02-06 364.11 364.11 364.11 364.11 0.0M
2024-02-05 363.64 363.64 363.64 363.64 0.0M
2024-02-02 364.66 364.66 364.66 364.66 0.0M
2024-02-01 368.75 368.75 368.75 368.75 0.0M
2024-01-31 372.69 372.69 372.69 372.69 0.0M
2024-01-30 375.01 375.01 375.01 375.01 0.0M
2024-01-29 372.81 372.81 372.81 372.81 0.0M
2024-01-26 375.52 375.52 375.52 375.52 0.0M
2024-01-25 373.87 373.87 373.87 373.87 0.0M
2024-01-24 371.65 371.65 371.65 371.65 0.0M
2024-01-23 368.29 368.29 368.29 368.29 0.0M
2024-01-22 365.68 365.68 365.68 365.68 0.0M
2024-01-19 366.19 366.19 366.19 366.19 0.0M
2024-01-18 368.42 368.42 368.42 368.42 0.0M
2024-01-17 366.68 366.68 366.68 366.68 0.0M
2024-01-16 369.46 369.46 369.46 369.46 0.0M
2024-01-12 372.92 372.92 372.92 372.92 0.0M
2024-01-11 369.60 369.60 369.60 369.60 0.0M
2024-01-10 369.20 369.20 369.20 369.20 0.0M
2024-01-09 371.86 371.86 371.86 371.86 0.0M
2024-01-08 368.96 368.96 368.96 368.96 0.0M
2024-01-05 374.69 374.69 374.69 374.69 0.0M
2024-01-04 372.07 372.07 372.07 372.07 0.0M
2024-01-03 372.86 372.86 372.86 372.86 0.0M
2024-01-02 371.70 371.70 371.70 371.70 0.0M