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 | 462.50 | -4.75 | -1.02 | 467.25 | 464.75 | 466.00 | 461.25 | 462.25 | 18492.00 | 462.50 | 21137 | 39629 | 644127 |
| 玉米2605 | 462.50 | -4.75 | -1.02 | 467.25 | 464.75 | 466.00 | 461.25 | 462.25 | 18492.00 | 462.50 | 21137 | 39629 | 644127 |
| 玉米2612 | 487.25 | -4.25 | -0.86 | 491.50 | 488.50 | 490.25 | 486.50 | 487.25 | 5949.00 | 487.50 | 6298 | 12247 | 436077 |
| 大豆当月连续 | 1193.50 | -31.75 | -2.59 | 1225.25 | 1214.00 | 1214.00 | 1192.25 | 1193.25 | 28093.00 | 1193.50 | 32008 | 60101 | 418631 |
| 大豆2605 | 1193.50 | -31.75 | -2.59 | 1225.25 | 1214.00 | 1214.00 | 1192.25 | 1193.25 | 28093.00 | 1193.50 | 32008 | 60101 | 418631 |
| 玉米2607 | 473.50 | -4.75 | -0.99 | 478.25 | 475.50 | 477.00 | 472.50 | 473.50 | 12533.00 | 473.75 | 11791 | 24324 | 384288 |
| 豆油当月连续 | 66.30 | -1.14 | -1.69 | 67.44 | 67.07 | 67.15 | 66.07 | 66.30 | 6859.00 | 66.31 | 7678 | 14537 | 282922 |
| 豆油2605 | 66.30 | -1.14 | -1.69 | 67.44 | 67.07 | 67.15 | 66.07 | 66.30 | 6859.00 | 66.31 | 7678 | 14537 | 282922 |
| 大豆2607 | 1207.25 | -30.25 | -2.44 | 1237.50 | 1225.00 | 1225.75 | 1206.00 | 1207.00 | 30462.00 | 1207.25 | 25405 | 55867 | 271750 |
| 玉米2609 | 475.25 | -4.00 | -0.83 | 479.25 | 476.25 | 478.25 | 474.25 | 475.00 | 6883.00 | 475.50 | 4209 | 11092 | 256844 |
| 小麦当月连续 | 604.25 | -9.50 | -1.55 | 613.75 | 609.25 | 610.75 | 601.75 | 604.25 | 7876.00 | 604.50 | 6680 | 14556 | 231522 |
| 小麦2605 | 604.25 | -9.50 | -1.55 | 613.75 | 609.25 | 610.75 | 601.75 | 604.25 | 7876.00 | 604.50 | 6680 | 14556 | 231522 |
| 豆粕当月连续 | 315.3 | -7.4 | -2.3 | 322.7 | 319.0 | 319.8 | 314.8 | 315.1 | 8167.0 | 315.2 | 9508 | 17675 | 228407 |
| 豆粕2605 | 315.3 | -7.4 | -2.3 | 322.7 | 319.0 | 319.8 | 314.8 | 315.1 | 8167.0 | 315.2 | 9508 | 17675 | 228407 |
| 大豆2611 | 1150.25 | -11.25 | -0.97 | 1161.50 | 1155.25 | 1159.00 | 1149.00 | 1150.00 | 17523.00 | 1150.50 | 9202 | 26725 | 203233 |
| 豆油2607 | 66.02 | -1.10 | -1.64 | 67.12 | 66.86 | 66.87 | 65.81 | 66.02 | 5261.00 | 66.04 | 7495 | 12756 | 176357 |
| 豆油2612 | 63.07 | -0.93 | -1.45 | 64.00 | 63.87 | 63.87 | 62.95 | 63.08 | 2718.00 | 63.10 | 1425 | 4143 | 138425 |
| 豆粕2607 | 316.6 | -7.6 | -2.3 | 324.2 | 321.3 | 321.3 | 316.3 | 316.6 | 4972.0 | 316.7 | 4739 | 9711 | 135244 |
| 小麦2607 | 614.75 | -9.75 | -1.56 | 624.50 | 620.50 | 620.75 | 613.00 | 614.75 | 3393.00 | 615.25 | 2248 | 5641 | 131763 |
| 豆粕2612 | 311.7 | -3.8 | -1.2 | 315.5 | 313.9 | 313.9 | 311.2 | 311.6 | 1633.0 | 311.7 | 2222 | 3855 | 86549 |
| 小麦2609 | 627.25 | -10.00 | -1.57 | 637.25 | 633.00 | 633.25 | 626.00 | 627.00 | 1227.00 | 627.50 | 976 | 2203 | 58250 |
| 玉米2703 | 496.50 | -3.50 | -0.70 | 500.00 | 497.75 | 499.00 | 495.50 | 496.25 | 850.00 | 496.50 | 1166 | 2016 | 55959 |
| 小麦2612 | 643.75 | -10.00 | -1.53 | 653.75 | 649.75 | 649.75 | 643.00 | 643.75 | 1005.00 | 644.00 | 825 | 1830 | 47620 |
| 豆油2608 | 65.15 | -1.09 | -1.65 | 66.24 | 66.12 | 66.12 | 64.99 | 65.17 | 1058.00 | 65.20 | 869 | 1927 | 46806 |
| 大豆2703 | 1156.50 | -8.00 | -0.69 | 1164.50 | 1156.00 | 1163.50 | 1154.50 | 1156.00 | 455.00 | 1156.75 | 250 | 705 | 40530 |
| 豆油2609 | 64.45 | -0.94 | -1.44 | 65.39 | 65.32 | 65.32 | 64.27 | 64.37 | 974.00 | 64.40 | 726 | 1700 | 33430 |
| 大豆2608 | 1193.25 | -25.00 | -2.05 | 1218.25 | 1208.75 | 1208.75 | 1192.25 | 1193.00 | 4332.00 | 1193.25 | 2859 | 7191 | 33016 |
| 豆粕2608 | 314.2 | -6.7 | -2.1 | 320.9 | 317.0 | 317.0 | 313.9 | 314.1 | 1211.0 | 314.2 | 1569 | 2780 | 26917 |
| 大豆2609 | 1155.00 | -14.75 | -1.26 | 1169.75 | 1160.25 | 1164.25 | 1154.75 | 1154.75 | 3922.00 | 1155.25 | 2053 | 5975 | 25425 |
| 大豆2701 | 1160.25 | -10.00 | -0.85 | 1170.25 | 1165.00 | 1168.00 | 1159.00 | 1160.00 | 1824.00 | 1160.50 | 708 | 2532 | 23934 |
| 数据时间:2026-03-16
|

广告