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 | 462.25 | -5.00 | -1.07 | 467.25 | 464.75 | 466.00 | 460.50 | 462.25 | 30311.00 | 462.50 | 35620 | 65931 | 644127 |
| 玉米2605 | 462.25 | -5.00 | -1.07 | 467.25 | 464.75 | 466.00 | 460.50 | 462.25 | 30311.00 | 462.50 | 35620 | 65931 | 644127 |
| 玉米2612 | 488.25 | -3.25 | -0.66 | 491.50 | 488.50 | 490.25 | 486.50 | 488.25 | 9242.00 | 488.50 | 9969 | 19211 | 436077 |
| 大豆当月连续 | 1186.25 | -39.00 | -3.18 | 1225.25 | 1214.00 | 1214.00 | 1182.25 | 1186.25 | 55773.00 | 1186.50 | 52449 | 108222 | 418631 |
| 大豆2605 | 1186.25 | -39.00 | -3.18 | 1225.25 | 1214.00 | 1214.00 | 1182.25 | 1186.25 | 55773.00 | 1186.50 | 52449 | 108222 | 418631 |
| 玉米2607 | 474.00 | -4.25 | -0.89 | 478.25 | 475.50 | 477.00 | 472.00 | 474.00 | 21911.00 | 474.25 | 20448 | 42359 | 384288 |
| 豆油当月连续 | 66.01 | -1.43 | -2.12 | 67.44 | 67.07 | 67.15 | 65.59 | 66.00 | 14291.00 | 66.02 | 15843 | 30134 | 282922 |
| 豆油2605 | 66.01 | -1.43 | -2.12 | 67.44 | 67.07 | 67.15 | 65.59 | 66.00 | 14291.00 | 66.02 | 15843 | 30134 | 282922 |
| 大豆2607 | 1201.00 | -36.50 | -2.95 | 1237.50 | 1225.00 | 1225.75 | 1197.25 | 1200.75 | 49849.00 | 1201.00 | 38203 | 88052 | 271750 |
| 玉米2609 | 476.25 | -3.00 | -0.63 | 479.25 | 476.25 | 478.25 | 474.25 | 476.00 | 11066.00 | 476.25 | 7573 | 18639 | 256844 |
| 小麦当月连续 | 605.50 | -8.25 | -1.34 | 613.75 | 609.25 | 613.75 | 601.75 | 605.25 | 16236.00 | 605.50 | 13742 | 29978 | 231522 |
| 小麦2605 | 605.50 | -8.25 | -1.34 | 613.75 | 609.25 | 613.75 | 601.75 | 605.25 | 16236.00 | 605.50 | 13742 | 29978 | 231522 |
| 豆粕当月连续 | 316.4 | -6.3 | -2.0 | 322.7 | 319.0 | 319.8 | 314.8 | 316.4 | 17000.0 | 316.5 | 17494 | 34494 | 228407 |
| 豆粕2605 | 316.4 | -6.3 | -2.0 | 322.7 | 319.0 | 319.8 | 314.8 | 316.4 | 17000.0 | 316.5 | 17494 | 34494 | 228407 |
| 大豆2611 | 1147.00 | -14.50 | -1.25 | 1161.50 | 1155.25 | 1159.00 | 1144.00 | 1147.00 | 23915.00 | 1147.25 | 12859 | 36774 | 203233 |
| 豆油2607 | 65.80 | -1.32 | -1.97 | 67.12 | 66.86 | 66.87 | 65.42 | 65.79 | 10109.00 | 65.81 | 13497 | 23606 | 176357 |
| 豆油2612 | 62.93 | -1.07 | -1.67 | 64.00 | 63.87 | 63.87 | 62.62 | 62.92 | 4070.00 | 62.95 | 2728 | 6798 | 138425 |
| 豆粕2607 | 316.9 | -7.3 | -2.3 | 324.2 | 321.3 | 321.3 | 316.0 | 316.8 | 9102.0 | 316.9 | 11414 | 20516 | 135244 |
| 小麦2607 | 616.75 | -7.75 | -1.24 | 624.50 | 620.50 | 624.50 | 613.00 | 616.50 | 6897.00 | 616.75 | 4632 | 11529 | 131763 |
| 豆粕2612 | 312.8 | -2.7 | -0.9 | 315.5 | 313.9 | 313.9 | 311.2 | 312.7 | 2985.0 | 312.9 | 3069 | 6054 | 86549 |
| 小麦2609 | 629.25 | -8.00 | -1.26 | 637.25 | 633.00 | 636.75 | 626.00 | 629.25 | 2305.00 | 629.50 | 2006 | 4311 | 58250 |
| 玉米2703 | 497.50 | -2.50 | -0.50 | 500.00 | 497.75 | 499.00 | 495.50 | 497.50 | 1533.00 | 497.75 | 1921 | 3454 | 55959 |
| 小麦2612 | 646.00 | -7.75 | -1.19 | 653.75 | 649.75 | 652.75 | 643.00 | 646.00 | 1713.00 | 646.25 | 1598 | 3311 | 47620 |
| 豆油2608 | 64.98 | -1.26 | -1.90 | 66.24 | 66.12 | 66.12 | 64.65 | 64.99 | 2088.00 | 65.02 | 1845 | 3933 | 46806 |
| 大豆2703 | 1152.00 | -12.50 | -1.07 | 1164.50 | 1156.00 | 1163.50 | 1150.25 | 1152.00 | 997.00 | 1152.50 | 611 | 1608 | 40530 |
| 豆油2609 | 64.20 | -1.19 | -1.82 | 65.39 | 65.32 | 65.32 | 63.88 | 64.20 | 1600.00 | 64.23 | 1185 | 2785 | 33430 |
| 大豆2608 | 1187.75 | -30.50 | -2.50 | 1218.25 | 1208.75 | 1208.75 | 1184.50 | 1187.75 | 6061.00 | 1188.00 | 4346 | 10407 | 33016 |
| 豆粕2608 | 314.6 | -6.3 | -2.0 | 320.9 | 317.0 | 317.0 | 313.8 | 314.5 | 3115.0 | 314.7 | 3146 | 6261 | 26917 |
| 大豆2609 | 1149.75 | -20.00 | -1.71 | 1169.75 | 1160.25 | 1164.25 | 1146.75 | 1150.00 | 5410.00 | 1150.25 | 3019 | 8429 | 25425 |
| 大豆2701 | 1156.50 | -13.75 | -1.17 | 1170.25 | 1165.00 | 1168.00 | 1154.00 | 1156.50 | 2449.00 | 1156.75 | 1280 | 3729 | 23934 |
| 数据时间:2026-03-16
|

广告