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 | 464.25 | -3.00 | -0.64 | 467.25 | 464.75 | 466.00 | 461.25 | 464.00 | 15224.00 | 464.25 | 16704 | 31928 | 644127 |
| 玉米2605 | 464.25 | -3.00 | -0.64 | 467.25 | 464.75 | 466.00 | 461.25 | 464.00 | 15224.00 | 464.25 | 16704 | 31928 | 644127 |
| 玉米2612 | 489.25 | -2.25 | -0.46 | 491.50 | 488.50 | 490.25 | 486.50 | 489.25 | 3947.00 | 489.50 | 4012 | 7959 | 436077 |
| 大豆当月连续 | 1199.25 | -26.00 | -2.12 | 1225.25 | 1214.00 | 1214.00 | 1192.25 | 1199.00 | 23410.00 | 1199.50 | 27335 | 50745 | 418631 |
| 大豆2605 | 1199.25 | -26.00 | -2.12 | 1225.25 | 1214.00 | 1214.00 | 1192.25 | 1199.00 | 23410.00 | 1199.50 | 27335 | 50745 | 418631 |
| 玉米2607 | 475.50 | -2.75 | -0.58 | 478.25 | 475.50 | 477.00 | 472.50 | 475.25 | 9680.00 | 475.50 | 8795 | 18475 | 384288 |
| 豆油当月连续 | 66.88 | -0.56 | -0.83 | 67.44 | 67.07 | 67.15 | 66.07 | 66.87 | 5399.00 | 66.89 | 6134 | 11533 | 282922 |
| 豆油2605 | 66.88 | -0.56 | -0.83 | 67.44 | 67.07 | 67.15 | 66.07 | 66.87 | 5399.00 | 66.89 | 6134 | 11533 | 282922 |
| 大豆2607 | 1213.25 | -24.25 | -1.96 | 1237.50 | 1225.00 | 1225.75 | 1206.00 | 1213.00 | 26239.00 | 1213.25 | 21470 | 47709 | 271750 |
| 玉米2609 | 477.25 | -2.00 | -0.42 | 479.25 | 476.25 | 478.25 | 474.25 | 477.00 | 5211.00 | 477.25 | 3286 | 8497 | 256844 |
| 小麦当月连续 | 608.50 | -5.25 | -0.86 | 613.75 | 609.25 | 610.75 | 601.75 | 608.25 | 5559.00 | 608.50 | 4628 | 10187 | 231522 |
| 小麦2605 | 608.50 | -5.25 | -0.86 | 613.75 | 609.25 | 610.75 | 601.75 | 608.25 | 5559.00 | 608.50 | 4628 | 10187 | 231522 |
| 豆粕当月连续 | 315.6 | -7.1 | -2.2 | 322.7 | 319.0 | 319.8 | 315.6 | 315.6 | 6122.0 | 315.7 | 6624 | 12746 | 228407 |
| 豆粕2605 | 315.6 | -7.1 | -2.2 | 322.7 | 319.0 | 319.8 | 315.6 | 315.6 | 6122.0 | 315.7 | 6624 | 12746 | 228407 |
| 大豆2611 | 1156.00 | -5.50 | -0.47 | 1161.50 | 1155.25 | 1159.00 | 1149.00 | 1155.75 | 13698.00 | 1156.25 | 7499 | 21197 | 203233 |
| 豆油2607 | 66.64 | -0.48 | -0.72 | 67.12 | 66.86 | 66.87 | 65.81 | 66.61 | 4426.00 | 66.63 | 6348 | 10774 | 176357 |
| 豆油2612 | 63.64 | -0.36 | -0.56 | 64.00 | 63.87 | 63.87 | 62.95 | 63.61 | 2053.00 | 63.64 | 1188 | 3241 | 138425 |
| 豆粕2607 | 317.1 | -7.1 | -2.2 | 324.2 | 321.3 | 321.3 | 317.0 | 317.0 | 4106.0 | 317.1 | 3838 | 7944 | 135244 |
| 小麦2607 | 619.00 | -5.50 | -0.88 | 624.50 | 620.50 | 620.75 | 613.00 | 618.75 | 2800.00 | 619.25 | 1702 | 4502 | 131763 |
| 豆粕2612 | 312.3 | -3.2 | -1.0 | 315.5 | 313.9 | 313.9 | 311.2 | 312.3 | 1207.0 | 312.5 | 2030 | 3237 | 86549 |
| 小麦2609 | 632.00 | -5.25 | -0.82 | 637.25 | 633.00 | 633.25 | 626.00 | 631.25 | 991.00 | 631.75 | 730 | 1721 | 58250 |
| 玉米2703 | 498.25 | -1.75 | -0.35 | 500.00 | 497.75 | 499.00 | 495.50 | 498.25 | 562.00 | 498.50 | 601 | 1163 | 55959 |
| 小麦2612 | 648.00 | -5.75 | -0.88 | 653.75 | 649.75 | 649.75 | 643.00 | 647.75 | 772.00 | 648.25 | 624 | 1396 | 47620 |
| 豆油2608 | 65.78 | -0.46 | -0.69 | 66.24 | 66.12 | 66.12 | 64.99 | 65.75 | 954.00 | 65.78 | 748 | 1702 | 46806 |
| 大豆2703 | 1162.50 | -2.00 | -0.17 | 1164.50 | 1156.00 | 1163.50 | 1154.50 | 1161.50 | 434.00 | 1162.00 | 231 | 665 | 40530 |
| 豆油2609 | 64.97 | -0.42 | -0.64 | 65.39 | 65.32 | 65.32 | 64.27 | 64.93 | 830.00 | 64.96 | 618 | 1448 | 33430 |
| 大豆2608 | 1199.50 | -18.75 | -1.54 | 1218.25 | 1208.75 | 1208.75 | 1192.25 | 1199.25 | 3781.00 | 1199.50 | 2521 | 6302 | 33016 |
| 豆粕2608 | 314.7 | -6.2 | -1.9 | 320.9 | 317.0 | 317.0 | 314.4 | 314.6 | 1112.0 | 314.7 | 1430 | 2542 | 26917 |
| 大豆2609 | 1161.25 | -8.50 | -0.73 | 1169.75 | 1160.25 | 1164.25 | 1155.00 | 1161.00 | 3106.00 | 1161.50 | 1798 | 4904 | 25425 |
| 大豆2701 | 1166.50 | -3.75 | -0.32 | 1170.25 | 1165.00 | 1168.00 | 1159.00 | 1165.75 | 1653.00 | 1166.00 | 611 | 2264 | 23934 |
| 数据时间:2026-03-16
|

广告