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 | 453.75 | -13.50 | -2.89 | 467.25 | 464.75 | 466.00 | 452.00 | 453.75 | 66898.00 | 454.00 | 86266 | 153164 | 644127 |
| 玉米2605 | 453.75 | -13.50 | -2.89 | 467.25 | 464.75 | 466.00 | 452.00 | 453.75 | 66898.00 | 454.00 | 86266 | 153164 | 644127 |
| 玉米2612 | 480.00 | -11.50 | -2.34 | 491.50 | 488.50 | 490.25 | 476.75 | 480.00 | 23743.00 | 480.25 | 28786 | 52529 | 436077 |
| 大豆当月连续 | 1175.00 | -50.25 | -4.10 | 1225.25 | 1214.00 | 1214.00 | 1171.50 | 1175.00 | 81899.00 | 1175.25 | 76286 | 158185 | 418631 |
| 大豆2605 | 1175.00 | -50.25 | -4.10 | 1225.25 | 1214.00 | 1214.00 | 1171.50 | 1175.00 | 81899.00 | 1175.25 | 76286 | 158185 | 418631 |
| 玉米2607 | 465.75 | -12.50 | -2.61 | 478.25 | 475.50 | 477.00 | 464.00 | 465.50 | 46800.00 | 465.75 | 49457 | 96257 | 384288 |
| 豆油当月连续 | 65.15 | -2.29 | -3.40 | 67.44 | 67.07 | 67.15 | 64.91 | 65.15 | 24125.00 | 65.16 | 27893 | 52018 | 282922 |
| 豆油2605 | 65.15 | -2.29 | -3.40 | 67.44 | 67.07 | 67.15 | 64.91 | 65.15 | 24125.00 | 65.16 | 27893 | 52018 | 282922 |
| 大豆2607 | 1189.75 | -47.75 | -3.86 | 1237.50 | 1225.00 | 1225.75 | 1186.25 | 1189.75 | 65389.00 | 1190.00 | 53025 | 118414 | 271750 |
| 玉米2609 | 467.00 | -12.25 | -2.56 | 479.25 | 476.25 | 478.25 | 464.50 | 466.75 | 22409.00 | 467.00 | 17339 | 39748 | 256844 |
| 小麦当月连续 | 600.75 | -13.00 | -2.12 | 613.75 | 609.25 | 613.75 | 599.00 | 600.75 | 23184.00 | 601.00 | 20267 | 43451 | 231522 |
| 小麦2605 | 600.75 | -13.00 | -2.12 | 613.75 | 609.25 | 613.75 | 599.00 | 600.75 | 23184.00 | 601.00 | 20267 | 43451 | 231522 |
| 豆粕当月连续 | 316.1 | -6.6 | -2.1 | 322.7 | 319.0 | 319.8 | 314.3 | 316.0 | 25657.0 | 316.1 | 26892 | 52549 | 228407 |
| 豆粕2605 | 316.1 | -6.6 | -2.1 | 322.7 | 319.0 | 319.8 | 314.3 | 316.0 | 25657.0 | 316.1 | 26892 | 52549 | 228407 |
| 大豆2611 | 1139.75 | -21.75 | -1.87 | 1161.50 | 1155.25 | 1159.00 | 1137.25 | 1139.75 | 33724.00 | 1140.00 | 20522 | 54246 | 203233 |
| 豆油2607 | 65.00 | -2.12 | -3.16 | 67.12 | 66.86 | 66.87 | 64.75 | 64.99 | 17831.00 | 65.01 | 23514 | 41345 | 176357 |
| 豆油2612 | 62.25 | -1.75 | -2.73 | 64.00 | 63.87 | 63.87 | 62.04 | 62.26 | 5518.00 | 62.28 | 5329 | 10847 | 138425 |
| 豆粕2607 | 316.7 | -7.5 | -2.3 | 324.2 | 321.3 | 321.3 | 315.0 | 316.6 | 15280.0 | 316.7 | 17496 | 32776 | 135244 |
| 小麦2607 | 611.50 | -13.00 | -2.08 | 624.50 | 620.50 | 624.50 | 610.00 | 611.50 | 9744.00 | 611.75 | 6674 | 16418 | 131763 |
| 豆粕2612 | 312.8 | -2.7 | -0.9 | 315.5 | 313.9 | 313.9 | 311.2 | 312.7 | 4715.0 | 312.9 | 4883 | 9598 | 86549 |
| 小麦2609 | 624.25 | -13.00 | -2.04 | 637.25 | 633.00 | 636.75 | 623.00 | 624.25 | 3693.00 | 624.75 | 2847 | 6540 | 58250 |
| 玉米2703 | 490.25 | -9.75 | -1.95 | 500.00 | 497.75 | 499.00 | 486.75 | 490.00 | 4823.00 | 490.50 | 4741 | 9564 | 55959 |
| 小麦2612 | 641.50 | -12.25 | -1.87 | 653.75 | 649.75 | 652.75 | 640.00 | 641.25 | 2537.00 | 641.75 | 2251 | 4788 | 47620 |
| 豆油2608 | 64.21 | -2.03 | -3.06 | 66.24 | 66.12 | 66.12 | 64.01 | 64.23 | 3498.00 | 64.25 | 3310 | 6808 | 46806 |
| 大豆2703 | 1146.75 | -17.75 | -1.52 | 1164.50 | 1156.00 | 1163.50 | 1144.50 | 1146.75 | 1763.00 | 1147.25 | 1472 | 3235 | 40530 |
| 豆油2609 | 63.49 | -1.90 | -2.91 | 65.39 | 65.32 | 65.32 | 63.30 | 63.48 | 2328.00 | 63.51 | 1934 | 4262 | 33430 |
| 大豆2608 | 1178.00 | -40.25 | -3.30 | 1218.25 | 1208.75 | 1208.75 | 1175.00 | 1177.75 | 8413.00 | 1178.25 | 6092 | 14505 | 33016 |
| 豆粕2608 | 314.6 | -6.3 | -2.0 | 320.9 | 317.0 | 317.0 | 313.0 | 314.5 | 4584.0 | 314.7 | 4578 | 9162 | 26917 |
| 大豆2609 | 1142.25 | -27.50 | -2.35 | 1169.75 | 1160.25 | 1164.25 | 1139.75 | 1142.25 | 6797.00 | 1142.50 | 4015 | 10812 | 25425 |
| 大豆2701 | 1149.75 | -20.50 | -1.75 | 1170.25 | 1165.00 | 1168.00 | 1147.50 | 1149.75 | 3232.00 | 1150.00 | 1923 | 5155 | 23934 |
| 数据时间:2026-03-16
|

广告