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 | 465.00 | -2.25 | -0.48 | 467.25 | 464.75 | 466.00 | 461.25 | 464.75 | 13017.00 | 465.00 | 14017 | 27034 | 644127 |
| 玉米2605 | 465.00 | -2.25 | -0.48 | 467.25 | 464.75 | 466.00 | 461.25 | 464.75 | 13017.00 | 465.00 | 14017 | 27034 | 644127 |
| 玉米2612 | 490.00 | -1.50 | -0.31 | 491.50 | 488.50 | 490.25 | 486.50 | 489.75 | 3470.00 | 490.00 | 3742 | 7212 | 436077 |
| 大豆当月连续 | 1200.50 | -24.75 | -2.02 | 1225.25 | 1214.00 | 1214.00 | 1192.25 | 1200.50 | 19888.00 | 1200.75 | 23745 | 43633 | 418631 |
| 大豆2605 | 1200.50 | -24.75 | -2.02 | 1225.25 | 1214.00 | 1214.00 | 1192.25 | 1200.50 | 19888.00 | 1200.75 | 23745 | 43633 | 418631 |
| 玉米2607 | 476.25 | -2.00 | -0.42 | 478.25 | 475.50 | 477.00 | 472.50 | 476.00 | 7462.00 | 476.25 | 7321 | 14783 | 384288 |
| 豆油当月连续 | 66.82 | -0.62 | -0.92 | 67.44 | 67.07 | 67.15 | 66.07 | 66.80 | 4276.00 | 66.82 | 4934 | 9210 | 282922 |
| 豆油2605 | 66.82 | -0.62 | -0.92 | 67.44 | 67.07 | 67.15 | 66.07 | 66.80 | 4276.00 | 66.82 | 4934 | 9210 | 282922 |
| 大豆2607 | 1214.50 | -23.00 | -1.86 | 1237.50 | 1225.00 | 1225.75 | 1206.00 | 1214.25 | 21219.00 | 1214.75 | 20072 | 41291 | 271750 |
| 玉米2609 | 478.00 | -1.25 | -0.26 | 479.25 | 476.25 | 478.00 | 474.25 | 477.50 | 4374.00 | 477.75 | 3116 | 7490 | 256844 |
| 小麦当月连续 | 606.75 | -7.00 | -1.14 | 613.75 | 609.25 | 609.50 | 601.75 | 606.50 | 4163.00 | 606.75 | 3613 | 7776 | 231522 |
| 小麦2605 | 606.75 | -7.00 | -1.14 | 613.75 | 609.25 | 609.50 | 601.75 | 606.50 | 4163.00 | 606.75 | 3613 | 7776 | 231522 |
| 豆粕当月连续 | 316.9 | -5.8 | -1.8 | 322.7 | 319.0 | 319.8 | 315.9 | 316.8 | 5150.0 | 316.9 | 5577 | 10727 | 228407 |
| 豆粕2605 | 316.9 | -5.8 | -1.8 | 322.7 | 319.0 | 319.8 | 315.9 | 316.8 | 5150.0 | 316.9 | 5577 | 10727 | 228407 |
| 大豆2611 | 1156.00 | -5.50 | -0.47 | 1161.50 | 1155.25 | 1158.00 | 1149.00 | 1155.75 | 11860.00 | 1156.25 | 6607 | 18467 | 203233 |
| 豆油2607 | 66.57 | -0.55 | -0.82 | 67.12 | 66.86 | 66.87 | 65.81 | 66.57 | 3691.00 | 66.59 | 5469 | 9160 | 176357 |
| 豆油2612 | 63.57 | -0.43 | -0.67 | 64.00 | 63.87 | 63.87 | 62.95 | 63.55 | 1755.00 | 63.57 | 1011 | 2766 | 138425 |
| 豆粕2607 | 318.2 | -6.0 | -1.9 | 324.2 | 321.3 | 321.3 | 317.1 | 318.2 | 3304.0 | 318.3 | 3150 | 6454 | 135244 |
| 小麦2607 | 617.25 | -7.25 | -1.16 | 624.50 | 620.50 | 620.50 | 613.00 | 617.25 | 1748.00 | 617.50 | 1285 | 3033 | 131763 |
| 豆粕2612 | 313.1 | -2.4 | -0.8 | 315.5 | 313.9 | 313.9 | 311.2 | 313.0 | 1094.0 | 313.2 | 1194 | 2288 | 86549 |
| 小麦2609 | 629.75 | -7.50 | -1.18 | 637.25 | 633.00 | 633.00 | 626.00 | 629.75 | 726.00 | 630.00 | 588 | 1314 | 58250 |
| 玉米2703 | 499.00 | -1.00 | -0.20 | 500.00 | 497.75 | 499.00 | 495.50 | 498.75 | 455.00 | 499.00 | 554 | 1009 | 55959 |
| 小麦2612 | 646.50 | -7.25 | -1.11 | 653.75 | 649.75 | 649.75 | 643.00 | 646.25 | 343.00 | 646.50 | 392 | 735 | 47620 |
| 豆油2608 | 65.73 | -0.51 | -0.77 | 66.24 | 66.12 | 66.12 | 64.99 | 65.71 | 688.00 | 65.73 | 606 | 1294 | 46806 |
| 大豆2703 | 1161.25 | -3.25 | -0.28 | 1164.50 | 1156.00 | 1162.00 | 1154.50 | 1160.75 | 410.00 | 1161.50 | 220 | 630 | 40530 |
| 豆油2609 | 64.91 | -0.48 | -0.73 | 65.39 | 65.32 | 65.32 | 64.27 | 64.89 | 673.00 | 64.91 | 585 | 1258 | 33430 |
| 大豆2608 | 1200.50 | -17.75 | -1.46 | 1218.25 | 1208.75 | 1208.75 | 1192.25 | 1200.25 | 3375.00 | 1200.75 | 2236 | 5611 | 33016 |
| 豆粕2608 | 315.6 | -5.3 | -1.7 | 320.9 | 317.0 | 317.0 | 314.4 | 315.5 | 1003.0 | 315.7 | 904 | 1907 | 26917 |
| 大豆2609 | 1162.00 | -7.75 | -0.66 | 1169.75 | 1160.25 | 1163.75 | 1155.00 | 1161.75 | 2743.00 | 1162.00 | 1661 | 4404 | 25425 |
| 大豆2701 | 1166.00 | -4.25 | -0.36 | 1170.25 | 1165.00 | 1167.00 | 1159.00 | 1165.50 | 1494.00 | 1166.00 | 550 | 2044 | 23934 |
| 数据时间:2026-03-16
|

广告