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2512 | 428.00 | 7.00 | 1.66 | 421.00 | 421.50 | 430.25 | 421.50 | 427.75 | 82259.00 | 428.00 | 68507 | 150766 | 602096 |
玉米当月连续 | 428.00 | 7.00 | 1.66 | 421.00 | 421.50 | 430.25 | 421.50 | 427.75 | 82259.00 | 428.00 | 68507 | 150766 | 602096 |
玉米2509 | 409.00 | 7.00 | 1.74 | 402.00 | 403.00 | 411.00 | 402.50 | 409.00 | 55383.00 | 409.25 | 56061 | 111444 | 547121 |
大豆当月连续 | 1035.00 | 8.50 | 0.83 | 1026.50 | 1026.25 | 1043.25 | 1026.00 | 1033.75 | 61189.00 | 1035.25 | 68259 | 129448 | 425430 |
大豆2511 | 1035.00 | 8.50 | 0.83 | 1026.50 | 1026.25 | 1043.25 | 1026.00 | 1033.75 | 61189.00 | 1035.25 | 68259 | 129448 | 425430 |
豆粕当月连续 | 288.8 | 5.3 | 1.9 | 283.5 | 283.5 | 289.2 | 283.1 | 288.3 | 20242.0 | 289.3 | 20535 | 40777 | 283969 |
豆粕2512 | 288.8 | 5.3 | 1.9 | 283.5 | 283.5 | 289.2 | 283.1 | 288.3 | 20242.0 | 289.3 | 20535 | 40777 | 283969 |
豆油当月连续 | 55.58 | -0.57 | -1.02 | 56.15 | 56.18 | 56.95 | 55.51 | 55.54 | 34229.00 | 55.70 | 31472 | 65701 | 266570 |
豆油2512 | 55.58 | -0.57 | -1.02 | 56.15 | 56.18 | 56.95 | 55.51 | 55.54 | 34229.00 | 55.70 | 31472 | 65701 | 266570 |
小麦当月连续 | 547.00 | 13.50 | 2.53 | 533.50 | 533.50 | 550.25 | 533.00 | 546.75 | 35637.00 | 547.00 | 41157 | 76794 | 223797 |
小麦2509 | 547.00 | 13.50 | 2.53 | 533.50 | 533.50 | 550.25 | 533.00 | 546.75 | 35637.00 | 547.00 | 41157 | 76794 | 223797 |
小麦2512 | 567.50 | 13.25 | 2.39 | 554.25 | 554.00 | 570.25 | 553.50 | 560.75 | 18671.00 | 570.00 | 18986 | 37657 | 126825 |
玉米2603 | 445.00 | 6.75 | 1.54 | 438.25 | 439.00 | 447.25 | 438.50 | 440.00 | 12918.00 | 446.50 | 11445 | 24363 | 125489 |
大豆2601 | 1052.25 | 8.50 | 0.81 | 1043.75 | 1044.00 | 1059.75 | 1043.00 | 1014.00 | 15283.00 | 1060.00 | 10363 | 25646 | 118849 |
大豆2508 | 1027.25 | 5.75 | 0.56 | 1021.50 | 1021.25 | 1037.25 | 1020.25 | 1027.25 | 23016.00 | 1027.75 | 21370 | 44386 | 96784 |
大豆2603 | 1065.00 | 7.25 | 0.69 | 1057.75 | 1057.25 | 1072.75 | 1057.25 | 1060.00 | 11505.00 | 1070.00 | 7050 | 18555 | 82145 |
豆粕2508 | 274.0 | 5.3 | 2.0 | 268.7 | 268.9 | 274.3 | 268.3 | 272.0 | 10181.0 | 274.4 | 10577 | 20758 | 81637 |
豆粕2509 | 278.3 | 5.2 | 1.9 | 273.1 | 273.2 | 278.7 | 272.7 | 276.7 | 12767.0 | 279.0 | 9749 | 22516 | 80398 |
大豆2509 | 1020.50 | 8.50 | 0.84 | 1012.00 | 1012.25 | 1027.50 | 1011.00 | 1020.25 | 19293.00 | 1020.75 | 17280 | 36573 | 79770 |
豆油2601 | 55.62 | -0.62 | -1.10 | 56.24 | 56.40 | 57.00 | 55.58 | 55.57 | 7307.00 | 56.15 | 5620 | 12927 | 76928 |
玉米2607 | 461.50 | 6.25 | 1.37 | 455.25 | 455.00 | 464.25 | 455.00 | 460.25 | 8991.00 | 463.00 | 8348 | 17339 | 70244 |
豆油2509 | 55.60 | -0.46 | -0.82 | 56.06 | 56.10 | 56.99 | 55.52 | 55.45 | 10374.00 | 56.15 | 10024 | 20398 | 66401 |
豆粕2510 | 282.1 | 5.3 | 1.9 | 276.8 | 277.0 | 282.5 | 276.4 | 277.0 | 5318.0 | 283.0 | 5378 | 10696 | 61624 |
豆油2508 | 55.80 | -0.42 | -0.75 | 56.22 | 56.31 | 57.17 | 55.69 | 55.60 | 11750.00 | 56.76 | 12923 | 24673 | 60494 |
豆粕2601 | 292.6 | 5.4 | 1.9 | 287.2 | 287.7 | 292.8 | 286.9 | 287.1 | 5536.0 | 293.0 | 4084 | 9620 | 59181 |
玉米2612 | 460.25 | 4.00 | 0.88 | 456.25 | 456.25 | 463.00 | 456.00 | 459.75 | 3402.00 | 460.50 | 2301 | 5703 | 51300 |
豆油2603 | 55.38 | -0.60 | -1.07 | 55.98 | 56.12 | 56.72 | 55.30 | 54.32 | 4897.00 | 57.55 | 5778 | 10675 | 48506 |
小麦2603 | 585.75 | 13.25 | 2.31 | 572.50 | 572.75 | 588.00 | 572.50 | 581.00 | 6902.00 | 590.00 | 4889 | 11791 | 48242 |
玉米2605 | 455.25 | 6.75 | 1.51 | 448.50 | 450.00 | 457.25 | 448.75 | 444.00 | 6313.00 | 455.75 | 5249 | 11562 | 46285 |
豆粕2603 | 298.5 | 5.1 | 1.7 | 293.4 | 293.5 | 298.8 | 293.0 | 296.0 | 2669.0 | 300.0 | 2462 | 5131 | 44178 |
数据时间:2025-07-19
|