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 | 462.00 | -5.25 | -1.12 | 467.25 | 464.75 | 466.00 | 460.50 | 462.00 | 22977.00 | 462.25 | 26383 | 49360 | 644127 |
| 玉米2605 | 462.00 | -5.25 | -1.12 | 467.25 | 464.75 | 466.00 | 460.50 | 462.00 | 22977.00 | 462.25 | 26383 | 49360 | 644127 |
| 玉米2612 | 487.50 | -4.00 | -0.81 | 491.50 | 488.50 | 490.25 | 486.50 | 487.75 | 7370.00 | 488.00 | 7582 | 14952 | 436077 |
| 大豆当月连续 | 1193.25 | -32.00 | -2.61 | 1225.25 | 1214.00 | 1214.00 | 1189.50 | 1193.00 | 35669.00 | 1193.50 | 38981 | 74650 | 418631 |
| 大豆2605 | 1193.25 | -32.00 | -2.61 | 1225.25 | 1214.00 | 1214.00 | 1189.50 | 1193.00 | 35669.00 | 1193.50 | 38981 | 74650 | 418631 |
| 玉米2607 | 473.50 | -4.75 | -0.99 | 478.25 | 475.50 | 477.00 | 472.00 | 473.50 | 16194.00 | 473.75 | 14739 | 30933 | 384288 |
| 豆油当月连续 | 66.38 | -1.06 | -1.57 | 67.44 | 67.07 | 67.15 | 65.98 | 66.37 | 8221.00 | 66.39 | 9050 | 17271 | 282922 |
| 豆油2605 | 66.38 | -1.06 | -1.57 | 67.44 | 67.07 | 67.15 | 65.98 | 66.37 | 8221.00 | 66.39 | 9050 | 17271 | 282922 |
| 大豆2607 | 1207.75 | -29.75 | -2.40 | 1237.50 | 1225.00 | 1225.75 | 1203.75 | 1207.50 | 35655.00 | 1208.00 | 28584 | 64239 | 271750 |
| 玉米2609 | 475.75 | -3.50 | -0.73 | 479.25 | 476.25 | 478.25 | 474.25 | 475.50 | 8660.00 | 476.00 | 5485 | 14145 | 256844 |
| 小麦当月连续 | 610.50 | -3.25 | -0.53 | 613.75 | 609.25 | 611.00 | 601.75 | 610.25 | 11488.00 | 610.50 | 8923 | 20411 | 231522 |
| 小麦2605 | 610.50 | -3.25 | -0.53 | 613.75 | 609.25 | 611.00 | 601.75 | 610.25 | 11488.00 | 610.50 | 8923 | 20411 | 231522 |
| 豆粕当月连续 | 316.1 | -6.6 | -2.1 | 322.7 | 319.0 | 319.8 | 314.8 | 316.0 | 9623.0 | 316.1 | 11439 | 21062 | 228407 |
| 豆粕2605 | 316.1 | -6.6 | -2.1 | 322.7 | 319.0 | 319.8 | 314.8 | 316.0 | 9623.0 | 316.1 | 11439 | 21062 | 228407 |
| 大豆2611 | 1150.25 | -11.25 | -0.97 | 1161.50 | 1155.25 | 1159.00 | 1148.25 | 1150.25 | 18943.00 | 1150.50 | 9840 | 28783 | 203233 |
| 豆油2607 | 66.11 | -1.01 | -1.50 | 67.12 | 66.86 | 66.87 | 65.73 | 66.11 | 6230.00 | 66.13 | 8647 | 14877 | 176357 |
| 豆油2612 | 63.12 | -0.88 | -1.38 | 64.00 | 63.87 | 63.87 | 62.84 | 63.13 | 3075.00 | 63.16 | 1806 | 4881 | 138425 |
| 豆粕2607 | 317.5 | -6.7 | -2.1 | 324.2 | 321.3 | 321.3 | 316.3 | 317.4 | 5614.0 | 317.5 | 5851 | 11465 | 135244 |
| 小麦2607 | 621.50 | -3.00 | -0.48 | 624.50 | 620.50 | 622.00 | 613.00 | 621.25 | 4974.00 | 621.50 | 3245 | 8219 | 131763 |
| 豆粕2612 | 312.0 | -3.5 | -1.1 | 315.5 | 313.9 | 313.9 | 311.2 | 312.2 | 1834.0 | 312.3 | 2349 | 4183 | 86549 |
| 小麦2609 | 633.75 | -3.50 | -0.55 | 637.25 | 633.00 | 634.00 | 626.00 | 633.50 | 1769.00 | 634.00 | 1431 | 3200 | 58250 |
| 玉米2703 | 497.00 | -3.00 | -0.60 | 500.00 | 497.75 | 499.00 | 495.50 | 497.00 | 1118.00 | 497.25 | 1431 | 2549 | 55959 |
| 小麦2612 | 650.25 | -3.50 | -0.54 | 653.75 | 649.75 | 650.25 | 643.00 | 650.00 | 1437.00 | 650.25 | 1120 | 2557 | 47620 |
| 豆油2608 | 65.25 | -0.99 | -1.49 | 66.24 | 66.12 | 66.12 | 64.92 | 65.26 | 1149.00 | 65.29 | 1016 | 2165 | 46806 |
| 大豆2703 | 1156.25 | -8.25 | -0.71 | 1164.50 | 1156.00 | 1163.50 | 1154.50 | 1156.25 | 535.00 | 1156.75 | 283 | 818 | 40530 |
| 豆油2609 | 64.49 | -0.90 | -1.38 | 65.39 | 65.32 | 65.32 | 64.24 | 64.45 | 1151.00 | 64.48 | 875 | 2026 | 33430 |
| 大豆2608 | 1192.75 | -25.50 | -2.09 | 1218.25 | 1208.75 | 1208.75 | 1190.50 | 1193.00 | 4687.00 | 1193.50 | 3041 | 7728 | 33016 |
| 豆粕2608 | 314.4 | -6.5 | -2.0 | 320.9 | 317.0 | 317.0 | 313.8 | 314.8 | 1325.0 | 315.0 | 1688 | 3013 | 26917 |
| 大豆2609 | 1155.00 | -14.75 | -1.26 | 1169.75 | 1160.25 | 1164.25 | 1152.75 | 1155.00 | 4131.00 | 1155.25 | 2157 | 6288 | 25425 |
| 大豆2701 | 1160.25 | -10.00 | -0.85 | 1170.25 | 1165.00 | 1168.00 | 1158.25 | 1160.00 | 1922.00 | 1160.50 | 846 | 2768 | 23934 |
| 数据时间:2026-03-16
|

广告