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 | 435.50 | -0.50 | -0.11 | 436.00 | 436.50 | 438.25 | 435.00 | 435.25 | 4818.00 | 435.50 | 4046 | 8864 | 616644 |
玉米2405 | 435.50 | -0.50 | -0.11 | 436.00 | 436.50 | 438.25 | 435.00 | 435.25 | 4818.00 | 435.50 | 4046 | 8864 | 616644 |
玉米2407 | 447.75 | -1.00 | -0.22 | 448.75 | 449.25 | 450.75 | 447.50 | 447.75 | 2334.00 | 448.00 | 1292 | 3626 | 364337 |
大豆当月连续 | 1185.00 | -2.75 | -0.23 | 1187.75 | 1188.00 | 1192.25 | 1184.25 | 1185.00 | 7652.00 | 1185.25 | 6196 | 13848 | 341029 |
大豆2405 | 1185.00 | -2.75 | -0.23 | 1187.75 | 1188.00 | 1192.25 | 1184.25 | 1185.00 | 7652.00 | 1185.25 | 6196 | 13848 | 341029 |
豆油当月连续 | 48.28 | -0.42 | -0.86 | 48.70 | 48.71 | 48.81 | 48.26 | 48.28 | 3292.00 | 48.29 | 2942 | 6234 | 225716 |
豆油2405 | 48.28 | -0.42 | -0.86 | 48.70 | 48.71 | 48.81 | 48.26 | 48.28 | 3292.00 | 48.29 | 2942 | 6234 | 225716 |
豆粕当月连续 | 332.6 | 0.7 | 0.2 | 331.9 | 331.8 | 333.5 | 331.4 | 332.6 | 2508.0 | 332.7 | 2234 | 4742 | 214035 |
豆粕2405 | 332.6 | 0.7 | 0.2 | 331.9 | 331.8 | 333.5 | 331.4 | 332.6 | 2508.0 | 332.7 | 2234 | 4742 | 214035 |
玉米2409 | 457.25 | -0.75 | -0.16 | 458.00 | 458.00 | 460.00 | 457.25 | 457.00 | 528.00 | 457.50 | 515 | 1043 | 203642 |
小麦当月连续 | 539.25 | -3.50 | -0.64 | 542.75 | 542.75 | 544.25 | 539.00 | 539.25 | 1437.00 | 539.50 | 1664 | 3101 | 199972 |
小麦2405 | 539.25 | -3.50 | -0.64 | 542.75 | 542.75 | 544.25 | 539.00 | 539.25 | 1437.00 | 539.50 | 1664 | 3101 | 199972 |
大豆2407 | 1199.75 | -2.50 | -0.21 | 1202.25 | 1202.25 | 1206.75 | 1199.00 | 1199.75 | 3144.00 | 1200.00 | 2177 | 5321 | 194695 |
豆油2407 | 48.84 | -0.43 | -0.87 | 49.27 | 49.29 | 49.37 | 48.82 | 48.84 | 618.00 | 48.86 | 1038 | 1656 | 155157 |
豆粕2407 | 336.6 | 0.3 | 0.1 | 336.3 | 336.1 | 337.8 | 335.8 | 336.5 | 884.0 | 336.7 | 1648 | 2532 | 122645 |
小麦2407 | 554.00 | -3.50 | -0.63 | 557.50 | 557.00 | 559.25 | 553.75 | 553.75 | 844.00 | 554.25 | 425 | 1269 | 116679 |
小麦2409 | 569.25 | -3.50 | -0.61 | 572.75 | 574.25 | 574.25 | 569.00 | 568.75 | 321.00 | 569.25 | 85 | 406 | 40659 |
豆油2408 | 48.77 | -0.42 | -0.85 | 49.19 | 49.19 | 49.29 | 48.77 | 48.77 | 202.00 | 48.79 | 380 | 582 | 40628 |
豆粕2408 | 337.5 | 0.2 | 0.1 | 337.3 | 336.9 | 338.6 | 336.7 | 337.4 | 188.0 | 337.6 | 453 | 641 | 31451 |
大豆2408 | 1197.00 | -2.00 | -0.17 | 1199.00 | 1199.00 | 1203.50 | 1196.00 | 1196.75 | 357.00 | 1197.25 | 289 | 646 | 25853 |
豆油2409 | 48.55 | -0.41 | -0.84 | 48.96 | 49.05 | 49.05 | 48.55 | 48.56 | 104.00 | 48.58 | 42 | 146 | 24980 |
豆粕2409 | 338.8 | 0.2 | 0.1 | 338.6 | 338.2 | 339.6 | 338.1 | 338.8 | 116.0 | 339.0 | 136 | 252 | 21387 |
大豆2409 | 1181.50 | -2.00 | -0.17 | 1183.50 | 1183.25 | 1186.75 | 1181.00 | 1181.25 | 94.00 | 1182.00 | 126 | 220 | 15711 |
稻谷当月连续 | 17.820 | 0.050 | 0.280 | 17.770 | 17.780 | 17.835 | 17.765 | 17.805 | 22.000 | 17.820 | 7 | 29 | 8220 |
稻谷2405 | 17.820 | 0.050 | 0.280 | 17.770 | 17.780 | 17.835 | 17.765 | 17.805 | 22.000 | 17.820 | 7 | 29 | 8220 |
迷你大豆当月连续 | 1185.00 | -2.75 | -0.23 | 1187.75 | 1187.88 | 1191.88 | 1184.63 | 1184.88 | 118.00 | 1185.38 | 145 | 263 | 3935 |
迷你大豆2405 | 1185.00 | -2.75 | -0.23 | 1187.75 | 1187.88 | 1191.88 | 1184.63 | 1184.88 | 118.00 | 1185.38 | 145 | 263 | 3935 |
迷你玉米当月连续 | 435.13 | -0.87 | -0.20 | 436.00 | 436.00 | 438.00 | 435.13 | 435.13 | 47.00 | 435.50 | 31 | 78 | 2688 |
迷你玉米2405 | 435.13 | -0.87 | -0.20 | 436.00 | 436.00 | 438.00 | 435.13 | 435.13 | 47.00 | 435.50 | 31 | 78 | 2688 |
燕麦当月连续 | 358.75 | 0.25 | 0.07 | 358.50 | 360.00 | 362.25 | 358.75 | 358.50 | 11.00 | 359.75 | 25 | 36 | 2310 |
数据时间:2024-03-19
|