芝加哥期货交易所
| 名称 |
最新价 |
涨跌 |
涨跌幅 |
昨收 |
今开 |
最高 |
最低 |
买入 |
买量 |
卖出 |
卖量 |
成交量 |
持仓量 |
| 玉米当月连续 | 464.50 | -2.75 | -0.59 | 467.25 | 464.75 | 466.00 | 461.25 | 464.50 | 12743.00 | 464.75 | 13707 | 26450 | 644127 |
| 玉米2605 | 464.50 | -2.75 | -0.59 | 467.25 | 464.75 | 466.00 | 461.25 | 464.50 | 12743.00 | 464.75 | 13707 | 26450 | 644127 |
| 玉米2612 | 489.25 | -2.25 | -0.46 | 491.50 | 488.50 | 490.25 | 486.50 | 489.25 | 3405.00 | 489.50 | 3678 | 7083 | 436077 |
| 大豆当月连续 | 1201.00 | -24.25 | -1.98 | 1225.25 | 1214.00 | 1214.00 | 1192.25 | 1200.75 | 19070.00 | 1201.00 | 23328 | 42398 | 418631 |
| 大豆2605 | 1201.00 | -24.25 | -1.98 | 1225.25 | 1214.00 | 1214.00 | 1192.25 | 1200.75 | 19070.00 | 1201.00 | 23328 | 42398 | 418631 |
| 玉米2607 | 475.50 | -2.75 | -0.58 | 478.25 | 475.50 | 477.00 | 472.50 | 475.50 | 7313.00 | 475.75 | 6928 | 14241 | 384288 |
| 豆油当月连续 | 66.74 | -0.70 | -1.04 | 67.44 | 67.07 | 67.15 | 66.07 | 66.74 | 4058.00 | 66.75 | 4771 | 8829 | 282922 |
| 豆油2605 | 66.74 | -0.70 | -1.04 | 67.44 | 67.07 | 67.15 | 66.07 | 66.74 | 4058.00 | 66.75 | 4771 | 8829 | 282922 |
| 大豆2607 | 1214.75 | -22.75 | -1.84 | 1237.50 | 1225.00 | 1225.75 | 1206.00 | 1214.75 | 20185.00 | 1215.00 | 19903 | 40088 | 271750 |
| 玉米2609 | 477.25 | -2.00 | -0.42 | 479.25 | 476.25 | 478.00 | 474.25 | 477.25 | 4101.00 | 477.50 | 3100 | 7201 | 256844 |
| 小麦当月连续 | 607.00 | -6.75 | -1.10 | 613.75 | 609.25 | 609.50 | 601.75 | 607.00 | 3810.00 | 607.25 | 3228 | 7038 | 231522 |
| 小麦2605 | 607.00 | -6.75 | -1.10 | 613.75 | 609.25 | 609.50 | 601.75 | 607.00 | 3810.00 | 607.25 | 3228 | 7038 | 231522 |
| 豆粕当月连续 | 317.1 | -5.6 | -1.7 | 322.7 | 319.0 | 319.8 | 315.9 | 317.0 | 5025.0 | 317.1 | 5430 | 10455 | 228407 |
| 豆粕2605 | 317.1 | -5.6 | -1.7 | 322.7 | 319.0 | 319.8 | 315.9 | 317.0 | 5025.0 | 317.1 | 5430 | 10455 | 228407 |
| 大豆2611 | 1155.75 | -5.75 | -0.50 | 1161.50 | 1155.25 | 1158.00 | 1149.00 | 1155.75 | 11664.00 | 1156.00 | 6258 | 17922 | 203233 |
| 豆油2607 | 66.50 | -0.62 | -0.92 | 67.12 | 66.86 | 66.87 | 65.81 | 66.50 | 3440.00 | 66.51 | 5168 | 8608 | 176357 |
| 豆油2612 | 63.52 | -0.48 | -0.75 | 64.00 | 63.87 | 63.87 | 62.95 | 63.48 | 1725.00 | 63.51 | 961 | 2686 | 138425 |
| 豆粕2607 | 318.4 | -5.8 | -1.8 | 324.2 | 321.3 | 321.3 | 317.1 | 318.3 | 3180.0 | 318.5 | 2971 | 6151 | 135244 |
| 小麦2607 | 617.50 | -7.00 | -1.12 | 624.50 | 620.50 | 620.50 | 613.00 | 617.75 | 1606.00 | 618.00 | 1143 | 2749 | 131763 |
| 豆粕2612 | 313.2 | -2.3 | -0.7 | 315.5 | 313.9 | 313.9 | 311.2 | 313.1 | 1071.0 | 313.3 | 1136 | 2207 | 86549 |
| 小麦2609 | 630.00 | -7.25 | -1.14 | 637.25 | 633.00 | 633.00 | 626.00 | 630.25 | 670.00 | 630.75 | 512 | 1182 | 58250 |
| 玉米2703 | 498.25 | -1.75 | -0.35 | 500.00 | 497.75 | 499.00 | 495.50 | 498.25 | 442.00 | 498.50 | 541 | 983 | 55959 |
| 小麦2612 | 647.00 | -6.75 | -1.03 | 653.75 | 649.75 | 649.75 | 643.00 | 647.25 | 213.00 | 647.75 | 341 | 554 | 47620 |
| 豆油2608 | 65.67 | -0.57 | -0.86 | 66.24 | 66.12 | 66.12 | 64.99 | 65.65 | 650.00 | 65.67 | 589 | 1239 | 46806 |
| 大豆2703 | 1160.50 | -4.00 | -0.34 | 1164.50 | 1156.00 | 1162.00 | 1154.50 | 1160.75 | 405.00 | 1161.25 | 218 | 623 | 40530 |
| 豆油2609 | 64.85 | -0.54 | -0.83 | 65.39 | 65.32 | 65.32 | 64.27 | 64.82 | 655.00 | 64.84 | 578 | 1233 | 33430 |
| 大豆2608 | 1200.25 | -18.00 | -1.48 | 1218.25 | 1208.75 | 1208.75 | 1192.25 | 1200.25 | 3301.00 | 1200.50 | 2143 | 5444 | 33016 |
| 豆粕2608 | 315.6 | -5.3 | -1.7 | 320.9 | 317.0 | 317.0 | 314.4 | 315.6 | 981.0 | 315.8 | 818 | 1799 | 26917 |
| 大豆2609 | 1161.25 | -8.50 | -0.73 | 1169.75 | 1160.25 | 1163.75 | 1155.00 | 1161.25 | 2630.00 | 1161.75 | 1625 | 4255 | 25425 |
| 大豆2701 | 1165.00 | -5.25 | -0.45 | 1170.25 | 1165.00 | 1167.00 | 1159.00 | 1165.25 | 1469.00 | 1165.75 | 546 | 2015 | 23934 |
| 数据时间:2026-03-16
|

广告