ICE MSCI USA Climate Change NTR Futures -

🏛️ États-Unis →
5,121.10
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2024-12-31 4,502.30 4,502.30 4,502.30 4,502.30 0.0M
2024-12-30 4,531.30 4,531.30 4,531.30 4,531.30 0.0M
2024-12-27 4,588.80 4,588.80 4,588.80 4,588.80 0.0M
2024-12-26 4,651.60 4,651.60 4,651.60 4,651.60 0.0M
2024-12-24 4,657.20 4,657.20 4,657.20 4,657.20 0.0M
2024-12-23 4,593.50 4,593.50 4,593.50 4,593.50 0.0M
2024-12-20 4,505.10 4,505.10 4,505.10 4,505.10 0.0M
2024-12-19 4,461.60 4,461.60 4,461.60 4,461.60 0.0M
2024-12-18 4,469.20 4,469.20 4,469.20 4,469.20 0.0M
2024-12-17 4,627.40 4,627.40 4,627.40 4,627.40 0.0M
2024-12-16 4,642.00 4,642.00 4,642.00 4,642.00 0.0M
2024-12-13 4,603.80 4,603.80 4,603.80 4,603.80 0.0M
2024-12-12 4,585.40 4,585.40 4,585.40 4,585.40 0.0M
2024-12-11 4,613.30 4,613.30 4,613.30 4,613.30 0.0M
2024-12-10 4,559.90 4,559.90 4,559.90 4,559.90 0.0M
2024-12-09 4,576.60 4,576.60 4,576.60 4,576.60 0.0M
2024-12-06 4,608.30 4,608.30 4,608.30 4,608.30 0.0M
2024-12-05 4,577.20 4,577.20 4,577.20 4,577.20 0.0M
2024-12-04 4,584.20 4,584.20 4,584.20 4,584.20 0.0M
2024-12-03 4,539.90 4,539.90 4,539.90 4,539.90 0.0M
2024-12-02 4,535.30 4,535.30 4,535.30 4,535.30 0.0M
2024-11-29 4,513.70 4,513.70 4,513.70 4,513.70 0.0M
2024-11-28 4,485.70 4,485.70 4,485.70 4,485.70 0.0M
2024-11-27 4,486.30 4,486.30 4,486.30 4,486.30 0.0M
2024-11-26 4,508.10 4,508.10 4,508.10 4,508.10 0.0M
2024-11-25 4,484.10 4,484.10 4,484.10 4,484.10 0.0M
2024-11-22 4,477.00 4,477.00 4,477.00 4,477.00 0.0M
2024-11-21 4,450.70 4,450.70 4,450.70 4,450.70 0.0M
2024-11-20 4,429.80 4,429.80 4,429.80 4,429.80 0.0M
2024-11-19 4,433.40 4,433.40 4,433.40 4,433.40 0.0M
2024-11-18 4,405.20 4,405.20 4,405.20 4,405.20 0.0M
2024-11-15 4,377.60 4,377.60 4,377.60 4,377.60 0.0M
2024-11-14 4,435.10 4,435.10 4,435.10 4,435.10 0.0M
2024-11-13 4,483.40 4,483.40 4,483.40 4,483.40 0.0M
2024-11-12 4,484.50 4,484.50 4,484.50 4,484.50 0.0M
2024-11-11 4,515.80 4,515.80 4,515.80 4,515.80 0.0M
2024-11-08 4,486.10 4,486.10 4,486.10 4,486.10 0.0M
2024-11-07 4,450.50 4,450.50 4,450.50 4,450.50 0.0M
2024-11-06 4,407.20 4,407.20 4,407.20 4,407.20 0.0M
2024-11-05 4,274.40 4,274.40 4,274.40 4,274.40 0.0M
2024-11-04 4,217.10 4,217.10 4,217.10 4,217.10 0.0M
2024-11-01 4,236.20 4,236.20 4,236.20 4,236.20 0.0M
2024-10-31 4,213.60 4,213.60 4,213.60 4,213.60 0.0M
2024-10-30 4,304.30 4,304.30 4,304.30 4,304.30 0.0M
2024-10-29 4,325.40 4,325.40 4,325.40 4,325.40 0.0M
2024-10-28 4,312.00 4,312.00 4,312.00 4,312.00 0.0M
2024-10-25 4,305.80 4,305.80 4,305.80 4,305.80 0.0M
2024-10-24 4,298.60 4,298.60 4,298.60 4,298.60 0.0M
2024-10-23 4,251.00 4,251.00 4,251.00 4,251.00 0.0M
2024-10-22 4,296.60 4,296.60 4,296.60 4,296.60 0.0M
2024-10-21 4,300.80 4,300.80 4,300.80 4,300.80 0.0M
2024-10-18 4,314.30 4,314.30 4,314.30 4,314.30 0.0M
2024-10-17 4,298.60 4,298.60 4,298.60 4,298.60 0.0M
2024-10-16 4,300.30 4,300.30 4,300.30 4,300.30 0.0M
2024-10-15 4,281.10 4,281.10 4,281.10 4,281.10 0.0M
2024-10-14 4,314.10 4,314.10 4,314.10 4,314.10 0.0M
2024-10-11 4,284.00 4,284.00 4,284.00 4,284.00 0.0M
2024-10-10 4,274.10 4,274.10 4,274.10 4,274.10 0.0M
2024-10-09 4,286.30 4,286.30 4,286.30 4,286.30 0.0M
2024-10-08 4,259.00 4,259.00 4,259.00 4,259.00 0.0M
2024-10-07 4,210.20 4,210.20 4,210.20 4,210.20 0.0M
2024-10-04 4,258.60 4,258.60 4,258.60 4,258.60 0.0M
2024-10-03 4,210.30 4,210.30 4,210.30 4,210.30 0.0M
2024-10-02 4,225.40 4,225.40 4,225.40 4,225.40 0.0M
2024-10-01 4,230.80 4,230.80 4,230.80 4,230.80 0.0M
2024-09-30 4,279.60 4,279.60 4,279.60 4,279.60 0.0M
2024-09-27 4,265.30 4,265.30 4,265.30 4,265.30 0.0M
2024-09-26 4,272.70 4,272.70 4,272.70 4,272.70 0.0M
2024-09-25 4,256.20 4,256.20 4,256.20 4,256.20 0.0M
2024-09-24 4,261.60 4,261.60 4,261.60 4,261.60 0.0M
2024-09-23 4,245.10 4,245.10 4,245.10 4,245.10 0.0M
2024-09-20 4,178.59 4,178.59 4,178.59 4,178.59 0.0M
2024-09-19 4,190.70 4,190.70 4,190.70 4,190.70 0.0M
2024-09-18 4,106.50 4,106.50 4,106.50 4,106.50 0.0M
2024-09-17 4,118.90 4,118.90 4,118.90 4,118.90 0.0M
2024-09-16 4,121.90 4,121.90 4,121.90 4,121.90 0.0M
2024-09-13 4,120.70 4,120.70 4,120.70 4,120.70 0.0M
2024-09-12 4,099.90 4,099.90 4,099.90 4,099.90 0.0M
2024-09-11 4,068.40 4,068.40 4,068.40 4,068.40 0.0M
2024-09-10 4,015.50 4,015.50 4,015.50 4,015.50 0.0M
2024-09-09 3,979.90 3,979.90 3,979.90 3,979.90 0.0M
2024-09-06 3,931.90 3,931.90 3,931.90 3,931.90 0.0M
2024-09-05 4,020.00 4,020.00 4,020.00 4,020.00 0.0M
2024-09-04 4,020.40 4,020.40 4,020.40 4,020.40 0.0M
2024-09-03 4,020.60 4,020.60 4,020.60 4,020.60 0.0M
2024-09-02 4,113.10 4,113.10 4,113.10 4,113.10 0.0M
2024-08-30 4,114.90 4,114.90 4,114.90 4,114.90 0.0M
2024-08-29 4,063.90 4,063.90 4,063.90 4,063.90 0.0M
2024-08-28 4,067.50 4,067.50 4,067.50 4,067.50 0.0M
2024-08-27 4,099.00 4,099.00 4,099.00 4,099.00 0.0M
2024-08-26 4,095.40 4,095.40 4,095.40 4,095.40 0.0M
2024-08-23 4,122.10 4,122.10 4,122.10 4,122.10 0.0M
2024-08-22 4,065.70 4,065.70 4,065.70 4,065.70 0.0M
2024-08-21 4,117.80 4,117.80 4,117.80 4,117.80 0.0M
2024-08-20 4,096.60 4,096.60 4,096.60 4,096.60 0.0M
2024-08-19 4,102.90 4,102.90 4,102.90 4,102.90 0.0M
2024-08-16 4,058.70 4,058.70 4,058.70 4,058.70 0.0M
2024-08-15 4,050.40 4,050.40 4,050.40 4,050.40 0.0M
2024-08-14 3,970.30 3,970.30 3,970.30 3,970.30 0.0M
2024-08-13 3,963.20 3,963.20 3,963.20 3,963.20 0.0M
2024-08-12 3,884.10 3,884.10 3,884.10 3,884.10 0.0M
2024-08-09 3,888.30 3,888.30 3,888.30 3,888.30 0.0M
2024-08-08 3,867.70 3,867.70 3,867.70 3,867.70 0.0M
2024-08-07 3,767.80 3,767.80 3,767.80 3,767.80 0.0M
2024-08-06 3,810.90 3,810.90 3,810.90 3,810.90 0.0M
2024-08-05 3,769.20 3,769.20 3,769.20 3,769.20 0.0M
2024-08-02 3,891.40 3,891.40 3,891.40 3,891.40 0.0M
2024-08-01 3,978.70 3,978.70 3,978.70 3,978.70 0.0M
2024-07-31 4,051.10 4,051.10 4,051.10 4,051.10 0.0M
2024-07-30 3,975.50 3,975.50 3,975.50 3,975.50 0.0M
2024-07-29 4,009.20 4,009.20 4,009.20 4,009.20 0.0M
2024-07-26 3,998.90 3,998.90 3,998.90 3,998.90 0.0M
2024-07-25 3,956.30 3,956.30 3,956.30 3,956.30 0.0M
2024-07-24 3,973.30 3,973.30 3,973.30 3,973.30 0.0M
2024-07-23 4,097.60 4,097.60 4,097.60 4,097.60 0.0M
2024-07-22 4,106.10 4,106.10 4,106.10 4,106.10 0.0M
2024-07-19 4,050.20 4,050.20 4,050.20 4,050.20 0.0M
2024-07-18 4,084.90 4,084.90 4,084.90 4,084.90 0.0M
2024-07-17 4,120.60 4,120.60 4,120.60 4,120.60 0.0M
2024-07-16 4,198.50 4,198.50 4,198.50 4,198.50 0.0M
2024-07-15 4,171.80 4,171.80 4,171.80 4,171.80 0.0M
2024-07-12 4,160.70 4,160.70 4,160.70 4,160.70 0.0M
2024-07-11 4,131.40 4,131.40 4,131.40 4,131.40 0.0M
2024-07-10 4,182.70 4,182.70 4,182.70 4,182.70 0.0M
2024-07-09 4,143.60 4,143.60 4,143.60 4,143.60 0.0M
2024-07-08 4,133.70 4,133.70 4,133.70 4,133.70 0.0M
2024-07-05 4,128.60 4,128.60 4,128.60 4,128.60 0.0M
2024-07-04 4,100.00 4,100.00 4,100.00 4,100.00 0.0M
2024-07-03 4,100.60 4,100.60 4,100.60 4,100.60 0.0M
2024-07-02 4,068.90 4,068.90 4,068.90 4,068.90 0.0M
2024-07-01 4,029.30 4,029.30 4,029.30 4,029.30 0.0M
2024-06-28 4,008.30 4,008.30 4,008.30 4,008.30 0.0M
2024-06-27 4,022.70 4,022.70 4,022.70 4,022.70 0.0M
2024-06-26 4,013.20 4,013.20 4,013.20 4,013.20 0.0M
2024-06-25 3,999.00 3,999.00 3,999.00 3,999.00 0.0M
2024-06-24 3,979.70 3,979.70 3,979.70 3,979.70 0.0M
2024-06-21 3,948.75 3,948.75 3,948.75 3,948.75 0.0M
2024-06-20 3,951.40 3,951.40 3,951.40 3,951.40 0.0M
2024-06-19 3,966.60 3,966.60 3,966.60 3,966.60 0.0M
2024-06-18 3,967.20 3,967.20 3,967.20 3,967.20 0.0M
2024-06-17 3,960.10 3,960.10 3,960.10 3,960.10 0.0M
2024-06-14 3,926.90 3,926.90 3,926.90 3,926.90 0.0M
2024-06-13 3,929.30 3,929.30 3,929.30 3,929.30 0.0M
2024-06-12 3,915.00 3,915.00 3,915.00 3,915.00 0.0M
2024-06-11 3,872.30 3,872.30 3,872.30 3,872.30 0.0M
2024-06-10 3,866.40 3,866.40 3,866.40 3,866.40 0.0M
2024-06-07 3,857.00 3,857.00 3,857.00 3,857.00 0.0M
2024-06-06 3,862.40 3,862.40 3,862.40 3,862.40 0.0M
2024-06-05 3,859.70 3,859.70 3,859.70 3,859.70 0.0M
2024-06-04 3,810.40 3,810.40 3,810.40 3,810.40 0.0M
2024-06-03 3,806.20 3,806.20 3,806.20 3,806.20 0.0M
2024-05-31 3,799.20 3,799.20 3,799.20 3,799.20 0.0M
2024-05-30 3,780.40 3,780.40 3,780.40 3,780.40 0.0M
2024-05-29 3,820.50 3,820.50 3,820.50 3,820.50 0.0M
2024-05-28 3,844.40 3,844.40 3,844.40 3,844.40 0.0M
2024-05-27 3,836.90 3,836.90 3,836.90 3,836.90 0.0M
2024-05-24 3,838.60 3,838.60 3,838.60 3,838.60 0.0M
2024-05-23 3,810.10 3,810.10 3,810.10 3,810.10 0.0M
2024-05-22 3,830.40 3,830.40 3,830.40 3,830.40 0.0M
2024-05-21 3,838.20 3,838.20 3,838.20 3,838.20 0.0M
2024-05-20 3,825.00 3,825.00 3,825.00 3,825.00 0.0M
2024-05-17 3,820.10 3,820.10 3,820.10 3,820.10 0.0M
2024-05-16 3,819.10 3,819.10 3,819.10 3,819.10 0.0M
2024-05-15 3,829.20 3,829.20 3,829.20 3,829.20 0.0M
2024-05-14 3,774.70 3,774.70 3,774.70 3,774.70 0.0M
2024-05-13 3,749.50 3,749.50 3,749.50 3,749.50 0.0M
2024-05-10 3,749.50 3,749.50 3,749.50 3,749.50 0.0M
2024-05-09 3,744.10 3,744.10 3,744.10 3,744.10 0.0M
2024-05-08 3,731.60 3,731.60 3,731.60 3,731.60 0.0M
2024-05-07 3,735.90 3,735.90 3,735.90 3,735.90 0.0M
2024-05-06 3,737.90 3,737.90 3,737.90 3,737.90 0.0M
2024-05-03 3,693.20 3,693.20 3,693.20 3,693.20 0.0M
2024-05-02 3,647.20 3,647.20 3,647.20 3,647.20 0.0M
2024-05-01 3,611.30 3,611.30 3,611.30 3,611.30 0.0M
2024-04-30 3,629.90 3,629.90 3,629.90 3,629.90 0.0M
2024-04-29 3,690.70 3,690.70 3,690.70 3,690.70 0.0M
2024-04-26 3,671.70 3,671.70 3,671.70 3,671.70 0.0M
2024-04-25 3,624.40 3,624.40 3,624.40 3,624.40 0.0M
2024-04-24 3,637.50 3,637.50 3,637.50 3,637.50 0.0M
2024-04-23 3,635.40 3,635.40 3,635.40 3,635.40 0.0M
2024-04-22 3,583.20 3,583.20 3,583.20 3,583.20 0.0M
2024-04-19 3,552.60 3,552.60 3,552.60 3,552.60 0.0M
2024-04-18 3,604.30 3,604.30 3,604.30 3,604.30 0.0M
2024-04-17 3,617.00 3,617.00 3,617.00 3,617.00 0.0M
2024-04-16 3,650.00 3,650.00 3,650.00 3,650.00 0.0M
2024-04-15 3,655.50 3,655.50 3,655.50 3,655.50 0.0M
2024-04-12 3,711.90 3,711.90 3,711.90 3,711.90 0.0M
2024-04-11 3,775.40 3,775.40 3,775.40 3,775.40 0.0M
2024-04-10 3,742.00 3,742.00 3,742.00 3,742.00 0.0M
2024-04-09 3,783.80 3,783.80 3,783.80 3,783.80 0.0M
2024-04-08 3,776.90 3,776.90 3,776.90 3,776.90 0.0M
2024-04-05 3,775.30 3,775.30 3,775.30 3,775.30 0.0M
2024-04-04 3,734.10 3,734.10 3,734.10 3,734.10 0.0M
2024-04-03 3,788.90 3,788.90 3,788.90 3,788.90 0.0M
2024-04-02 3,783.40 3,783.40 3,783.40 3,783.40 0.0M
2024-04-01 3,820.70 3,820.70 3,820.70 3,820.70 0.0M
2024-03-28 3,833.40 3,833.40 3,833.40 3,833.40 0.0M
2024-03-27 3,829.10 3,829.10 3,829.10 3,829.10 0.0M
2024-03-26 3,802.50 3,802.50 3,802.50 3,802.50 0.0M
2024-03-25 3,812.40 3,812.40 3,812.40 3,812.40 0.0M
2024-03-22 3,825.10 3,825.10 3,825.10 3,825.10 0.0M
2024-03-21 3,829.50 3,829.50 3,829.50 3,829.50 0.0M
2024-03-20 3,814.30 3,814.30 3,814.30 3,814.30 0.0M
2024-03-19 3,778.90 3,778.90 3,778.90 3,778.90 0.0M
2024-03-18 3,764.50 3,764.50 3,764.50 3,764.50 0.0M
2024-03-15 3,685.36 3,685.36 3,685.36 3,685.36 0.0M
2024-03-14 3,714.50 3,714.50 3,714.50 3,714.50 0.0M
2024-03-13 3,738.30 3,738.30 3,738.30 3,738.30 0.0M
2024-03-12 3,759.20 3,759.20 3,759.20 3,759.20 0.0M
2024-03-11 3,707.10 3,707.10 3,707.10 3,707.10 0.0M
2024-03-08 3,720.80 3,720.80 3,720.80 3,720.80 0.0M
2024-03-07 3,757.60 3,757.60 3,757.60 3,757.60 0.0M
2024-03-06 3,713.20 3,713.20 3,713.20 3,713.20 0.0M
2024-03-05 3,690.90 3,690.90 3,690.90 3,690.90 0.0M
2024-03-04 3,738.30 3,738.30 3,738.30 3,738.30 0.0M
2024-03-01 3,744.40 3,744.40 3,744.40 3,744.40 0.0M
2024-02-29 3,700.90 3,700.90 3,700.90 3,700.90 0.0M
2024-02-28 3,674.70 3,674.70 3,674.70 3,674.70 0.0M
2024-02-27 3,681.60 3,681.60 3,681.60 3,681.60 0.0M
2024-02-26 3,678.20 3,678.20 3,678.20 3,678.20 0.0M
2024-02-23 3,687.10 3,687.10 3,687.10 3,687.10 0.0M
2024-02-22 3,689.80 3,689.80 3,689.80 3,689.80 0.0M
2024-02-21 3,591.90 3,591.90 3,591.90 3,591.90 0.0M
2024-02-20 3,595.70 3,595.70 3,595.70 3,595.70 0.0M
2024-02-19 3,630.40 3,630.40 3,630.40 3,630.40 0.0M
2024-02-16 3,632.00 3,632.00 3,632.00 3,632.00 0.0M
2024-02-15 3,653.30 3,653.30 3,653.30 3,653.30 0.0M
2024-02-14 3,631.00 3,631.00 3,631.00 3,631.00 0.0M
2024-02-13 3,585.60 3,585.60 3,585.60 3,585.60 0.0M
2024-02-12 3,637.90 3,637.90 3,637.90 3,637.90 0.0M
2024-02-09 3,650.10 3,650.10 3,650.10 3,650.10 0.0M
2024-02-08 3,619.40 3,619.40 3,619.40 3,619.40 0.0M
2024-02-07 3,613.90 3,613.90 3,613.90 3,613.90 0.0M
2024-02-06 3,580.30 3,580.30 3,580.30 3,580.30 0.0M
2024-02-05 3,574.20 3,574.20 3,574.20 3,574.20 0.0M
2024-02-02 3,582.40 3,582.40 3,582.40 3,582.40 0.0M
2024-02-01 3,537.90 3,537.90 3,537.90 3,537.90 0.0M
2024-01-31 3,492.60 3,492.60 3,492.60 3,492.60 0.0M
2024-01-30 3,554.30 3,554.30 3,554.30 3,554.30 0.0M
2024-01-29 3,561.50 3,561.50 3,561.50 3,561.50 0.0M
2024-01-26 3,526.90 3,526.90 3,526.90 3,526.90 0.0M
2024-01-25 3,531.90 3,531.90 3,531.90 3,531.90 0.0M
2024-01-24 3,528.20 3,528.20 3,528.20 3,528.20 0.0M
2024-01-23 3,524.40 3,524.40 3,524.40 3,524.40 0.0M
2024-01-22 3,517.50 3,517.50 3,517.50 3,517.50 0.0M
2024-01-19 3,510.70 3,510.70 3,510.70 3,510.70 0.0M
2024-01-18 3,459.60 3,459.60 3,459.60 3,459.60 0.0M
2024-01-17 3,429.60 3,429.60 3,429.60 3,429.60 0.0M
2024-01-16 3,452.70 3,452.70 3,452.70 3,452.70 0.0M
2024-01-15 3,459.20 3,459.20 3,459.20 3,459.20 0.0M
2024-01-12 3,459.20 3,459.20 3,459.20 3,459.20 0.0M
2024-01-11 3,461.40 3,461.40 3,461.40 3,461.40 0.0M
2024-01-10 3,463.40 3,463.40 3,463.40 3,463.40 0.0M
2024-01-09 3,441.70 3,441.70 3,441.70 3,441.70 0.0M
2024-01-08 3,444.80 3,444.80 3,444.80 3,444.80 0.0M
2024-01-05 3,385.80 3,385.80 3,385.80 3,385.80 0.0M
2024-01-04 3,379.70 3,379.70 3,379.70 3,379.70 0.0M
2024-01-03 3,388.20 3,388.20 3,388.20 3,388.20 0.0M
2024-01-02 3,428.30 3,428.30 3,428.30 3,428.30 0.0M