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 | 460.50 | 462.00 | 25205.00 | 462.00 | 28669 | 53874 | 644127 |
| 玉米2605 | 462.50 | -4.75 | -1.02 | 467.25 | 464.75 | 466.00 | 460.50 | 462.00 | 25205.00 | 462.00 | 28669 | 53874 | 644127 |
| 玉米2612 | 488.25 | -3.25 | -0.66 | 491.50 | 488.50 | 490.25 | 486.50 | 488.00 | 8318.00 | 488.00 | 8632 | 16950 | 436077 |
| 大豆当月连续 | 1193.00 | -32.25 | -2.63 | 1225.25 | 1214.00 | 1214.00 | 1189.50 | 1193.00 | 38519.00 | 1193.00 | 41895 | 80414 | 418631 |
| 大豆2605 | 1193.00 | -32.25 | -2.63 | 1225.25 | 1214.00 | 1214.00 | 1189.50 | 1193.00 | 38519.00 | 1193.00 | 41895 | 80414 | 418631 |
| 玉米2607 | 474.00 | -4.25 | -0.89 | 478.25 | 475.50 | 477.00 | 472.00 | 473.75 | 18723.00 | 474.00 | 16783 | 35506 | 384288 |
| 豆油当月连续 | 66.20 | -1.24 | -1.84 | 67.44 | 67.07 | 67.15 | 65.98 | 66.20 | 9204.00 | 66.20 | 10302 | 19506 | 282922 |
| 豆油2605 | 66.20 | -1.24 | -1.84 | 67.44 | 67.07 | 67.15 | 65.98 | 66.20 | 9204.00 | 66.20 | 10302 | 19506 | 282922 |
| 大豆2607 | 1207.50 | -30.00 | -2.42 | 1237.50 | 1225.00 | 1225.75 | 1203.75 | 1207.50 | 37497.00 | 1207.75 | 31007 | 68504 | 271750 |
| 玉米2609 | 476.25 | -3.00 | -0.63 | 479.25 | 476.25 | 478.25 | 474.25 | 476.25 | 9778.00 | 476.75 | 6143 | 15921 | 256844 |
| 小麦当月连续 | 607.50 | -6.25 | -1.02 | 613.75 | 609.25 | 613.75 | 601.75 | 608.00 | 13021.00 | 608.00 | 10214 | 23235 | 231522 |
| 小麦2605 | 607.50 | -6.25 | -1.02 | 613.75 | 609.25 | 613.75 | 601.75 | 608.00 | 13021.00 | 608.00 | 10214 | 23235 | 231522 |
| 豆粕当月连续 | 315.9 | -6.8 | -2.1 | 322.7 | 319.0 | 319.8 | 314.8 | 316.0 | 11780.0 | 316.0 | 13088 | 24868 | 228407 |
| 豆粕2605 | 315.9 | -6.8 | -2.1 | 322.7 | 319.0 | 319.8 | 314.8 | 316.0 | 11780.0 | 316.0 | 13088 | 24868 | 228407 |
| 大豆2611 | 1149.75 | -11.75 | -1.01 | 1161.50 | 1155.25 | 1159.00 | 1148.25 | 1148.50 | 19831.00 | 1148.50 | 10426 | 30257 | 203233 |
| 豆油2607 | 65.93 | -1.19 | -1.77 | 67.12 | 66.86 | 66.87 | 65.73 | 65.91 | 6843.00 | 66.00 | 9494 | 16337 | 176357 |
| 豆油2612 | 62.99 | -1.01 | -1.58 | 64.00 | 63.87 | 63.87 | 62.84 | 62.96 | 3250.00 | 63.25 | 1975 | 5225 | 138425 |
| 豆粕2607 | 317.4 | -6.8 | -2.1 | 324.2 | 321.3 | 321.3 | 316.3 | 317.5 | 6468.0 | 317.6 | 6515 | 12983 | 135244 |
| 小麦2607 | 618.75 | -5.75 | -0.92 | 624.50 | 620.50 | 624.50 | 613.00 | 618.25 | 5594.00 | 618.25 | 3558 | 9152 | 131763 |
| 豆粕2612 | 312.2 | -3.3 | -1.1 | 315.5 | 313.9 | 313.9 | 311.2 | 311.8 | 1980.0 | 312.9 | 2474 | 4454 | 86549 |
| 小麦2609 | 631.00 | -6.25 | -0.98 | 637.25 | 633.00 | 636.75 | 626.00 | 631.00 | 1924.00 | - | 1608 | 3532 | 58250 |
| 玉米2703 | 497.25 | -2.75 | -0.55 | 500.00 | 497.75 | 499.00 | 495.50 | 496.50 | 1339.00 | - | 1727 | 3066 | 55959 |
| 小麦2612 | 647.50 | -6.25 | -0.96 | 653.75 | 649.75 | 652.75 | 643.00 | - | 1529.00 | 651.25 | 1358 | 2887 | 47620 |
| 豆油2608 | 65.09 | -1.15 | -1.74 | 66.24 | 66.12 | 66.12 | 64.92 | - | 1426.00 | 65.36 | 1191 | 2617 | 46806 |
| 大豆2703 | 1155.00 | -9.50 | -0.82 | 1164.50 | 1156.00 | 1163.50 | 1154.50 | 1138.25 | 582.00 | 1162.25 | 346 | 928 | 40530 |
| 豆油2609 | 64.28 | -1.11 | -1.70 | 65.39 | 65.32 | 65.32 | 64.24 | 62.05 | 1289.00 | - | 928 | 2217 | 33430 |
| 大豆2608 | 1193.00 | -25.25 | -2.07 | 1218.25 | 1208.75 | 1208.75 | 1190.50 | 1193.00 | 5062.00 | 1194.00 | 3248 | 8310 | 33016 |
| 豆粕2608 | 314.7 | -6.2 | -1.9 | 320.9 | 317.0 | 317.0 | 313.8 | - | 1690.0 | 315.1 | 1880 | 3570 | 26917 |
| 大豆2609 | 1154.50 | -15.25 | -1.30 | 1169.75 | 1160.25 | 1164.25 | 1152.75 | 1153.00 | 4354.00 | - | 2287 | 6641 | 25425 |
| 大豆2701 | 1159.25 | -11.00 | -0.94 | 1170.25 | 1165.00 | 1168.00 | 1158.25 | 1156.00 | 1993.00 | 1156.00 | 907 | 2900 | 23934 |
| 数据时间:2026-03-16
|

广告