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 | 439.50 | 2.00 | 0.46 | 437.50 | 437.25 | 439.50 | 436.25 | 439.25 | 6360.00 | 439.75 | 5616 | 11976 | 713459 |
| 玉米2603 | 439.50 | 2.00 | 0.46 | 437.50 | 437.25 | 439.50 | 436.25 | 439.25 | 6360.00 | 439.75 | 5616 | 11976 | 713459 |
| 大豆当月连续 | 1052.25 | 6.50 | 0.62 | 1045.75 | 1045.75 | 1052.75 | 1045.50 | 1052.25 | 10806.00 | 1052.50 | 8669 | 19475 | 368620 |
| 大豆2603 | 1052.25 | 6.50 | 0.62 | 1045.75 | 1045.75 | 1052.75 | 1045.50 | 1052.25 | 10806.00 | 1052.50 | 8669 | 19475 | 368620 |
| 豆油当月连续 | 49.42 | 0.12 | 0.24 | 49.30 | 49.30 | 49.43 | 49.04 | 49.41 | 2766.00 | 49.43 | 2476 | 5242 | 297413 |
| 豆油2603 | 49.42 | 0.12 | 0.24 | 49.30 | 49.30 | 49.43 | 49.04 | 49.41 | 2766.00 | 49.43 | 2476 | 5242 | 297413 |
| 小麦当月连续 | 508.00 | 1.50 | 0.30 | 506.50 | 507.25 | 509.50 | 505.75 | 507.75 | 3171.00 | 508.00 | 2607 | 5778 | 284609 |
| 小麦2603 | 508.00 | 1.50 | 0.30 | 506.50 | 507.25 | 509.50 | 505.75 | 507.75 | 3171.00 | 508.00 | 2607 | 5778 | 284609 |
| 玉米2605 | 447.25 | 1.75 | 0.39 | 445.50 | 445.00 | 447.50 | 444.25 | 447.25 | 960.00 | 447.50 | 1003 | 1963 | 245776 |
| 豆粕当月连续 | 298.2 | 2.2 | 0.7 | 296.0 | 296.0 | 298.6 | 295.8 | 298.2 | 2267.0 | 298.3 | 2049 | 4316 | 237695 |
| 豆粕2603 | 298.2 | 2.2 | 0.7 | 296.0 | 296.0 | 298.6 | 295.8 | 298.2 | 2267.0 | 298.3 | 2049 | 4316 | 237695 |
| 玉米2607 | 453.75 | 1.75 | 0.39 | 452.00 | 451.50 | 453.75 | 450.75 | 453.50 | 1112.00 | 453.75 | 579 | 1691 | 232836 |
| 玉米2612 | 459.75 | 1.25 | 0.27 | 458.50 | 457.50 | 459.75 | 457.00 | 459.75 | 888.00 | 460.00 | 250 | 1138 | 190355 |
| 大豆2605 | 1065.00 | 6.50 | 0.61 | 1058.50 | 1058.25 | 1065.25 | 1058.25 | 1065.00 | 3076.00 | 1065.25 | 3049 | 6125 | 170991 |
| 玉米2609 | 448.00 | 1.50 | 0.34 | 446.50 | 445.50 | 448.00 | 445.00 | 447.75 | 695.00 | 448.25 | 198 | 893 | 161590 |
| 大豆2607 | 1078.00 | 6.00 | 0.56 | 1072.00 | 1072.00 | 1078.50 | 1071.75 | 1078.00 | 1835.00 | 1078.25 | 1477 | 3312 | 123028 |
| 豆油2605 | 49.94 | 0.11 | 0.22 | 49.83 | 49.87 | 49.97 | 49.59 | 49.94 | 793.00 | 49.96 | 500 | 1293 | 120299 |
| 豆粕2605 | 301.8 | 1.9 | 0.6 | 299.9 | 300.0 | 302.3 | 299.6 | 301.8 | 921.0 | 301.9 | 561 | 1482 | 114641 |
| 豆油2607 | 50.31 | 0.12 | 0.24 | 50.19 | 50.23 | 50.33 | 49.97 | 50.31 | 531.00 | 50.33 | 477 | 1008 | 106294 |
| 小麦2605 | 519.75 | 1.50 | 0.29 | 518.25 | 518.75 | 521.00 | 517.75 | 519.50 | 412.00 | 519.75 | 753 | 1165 | 99360 |
| 大豆2611 | 1067.75 | 5.00 | 0.47 | 1062.75 | 1062.50 | 1068.00 | 1062.50 | 1067.75 | 898.00 | 1068.00 | 600 | 1498 | 75850 |
| 小麦2607 | 532.50 | 1.50 | 0.28 | 531.00 | 537.00 | 537.00 | 530.50 | 532.50 | 244.00 | 532.75 | 450 | 694 | 69196 |
| 豆粕2607 | 307.2 | 1.6 | 0.5 | 305.6 | 305.7 | 307.8 | 305.2 | 307.3 | 465.0 | 307.4 | 378 | 843 | 68469 |
| 豆油2612 | 49.74 | 0.03 | 0.06 | 49.71 | 49.75 | 49.83 | 49.50 | 49.84 | 32.00 | 49.88 | 216 | 248 | 63710 |
| 豆粕2612 | 315.2 | 1.5 | 0.5 | 313.7 | 313.6 | 316.0 | 313.4 | 315.2 | 154.0 | 315.4 | 130 | 284 | 31337 |
| 小麦2609 | 547.25 | 1.50 | 0.27 | 545.75 | 545.25 | 548.00 | 545.00 | 547.00 | 53.00 | 547.50 | 153 | 206 | 25624 |
| 豆油2608 | 50.21 | 0.14 | 0.28 | 50.07 | 50.19 | 50.21 | 49.86 | 50.20 | 72.00 | 50.22 | 189 | 261 | 18169 |
| 小麦2612 | 566.25 | 1.50 | 0.27 | 564.75 | 565.50 | 567.00 | 565.50 | 566.00 | 31.00 | 566.50 | 39 | 70 | 14974 |
| 玉米2703 | 473.00 | 1.25 | 0.26 | 471.75 | 470.50 | 473.00 | 470.50 | 473.00 | 16.00 | 473.25 | 103 | 119 | 14694 |
| 豆粕2609 | 311.1 | 1.9 | 0.6 | 309.2 | 309.8 | 311.4 | 309.7 | 310.7 | 107.0 | 310.9 | 61 | 168 | 13239 |
| 数据时间:2026-01-05
|

广告