名称 | 最新价 | 涨跌 | 涨跌幅 | 昨收 | 今开 | 最高 | 最低 | 成交量 | 持仓量 | 所属交易所 | |||
玉米当月连续 | 419.25 | 1.25 | 0.30% | 418.00 | 417.75 | 424.00 | 413.00 | 203091 | 618846 | CBOT | |||
布伦特原油当月连续 | 68.82 | -0.39 | -0.56% | 69.21 | 69.15 | 69.41 | 68.60 | 307229 | 480546 | IPE | |||
大豆当月连续 | 1002.50 | -4.50 | -0.45% | 1007.00 | 1003.00 | 1010.00 | 1000.00 | 87529 | 414429 | CBOT | |||
糖11号当月连续 | 16.56 | 0.26 | 1.60% | 16.30 | 16.28 | 16.61 | 16.25 | 40604 | 401187 | NYBOT | |||
豆粕当月连续 | 279.9 | -1.8 | -0.64% | 281.7 | 281.6 | 282.4 | 278.5 | 43246 | 276629 | CBOT | |||
豆油当月连续 | 54.36 | 0.36 | 0.67% | 54.00 | 54.00 | 54.93 | 53.72 | 53385 | 263357 | CBOT | |||
天然气 | 3.550 | 0.049 | 1.40% | 3.501 | 3.498 | 3.575 | 3.436 | 78638 | 218098 | NYMEX | |||
小麦当月连续 | 538.50 | -3.00 | -0.55% | 541.50 | 541.50 | 545.25 | 535.50 | 52188 | 213081 | CBOT | |||
重柴油当月连续 | 700.25 | -1.50 | -0.21% | 701.75 | 695.25 | 707.25 | 689.50 | 79337 | 179468 | IPE | |||
NYMEX原油 | 66.70 | -0.28 | -0.42% | 66.98 | 66.86 | 67.13 | 66.22 | 207286 | 175029 | NYMEX | |||
棉花当月连续 | 68.57 | 0.45 | 0.66% | 68.12 | 68.10 | 69.00 | 67.89 | 25275 | 151386 | NYBOT | |||
NYMEX汽油 | 2.1249 | -0.0002 | -0.01% | 2.1251 | 2.1210 | 2.1427 | 2.1077 | 73846 | 110401 | NYMEX | |||
NYMEX燃油 | 2.3801 | 0.0129 | 0.54% | 2.3672 | 2.3549 | 2.3996 | 2.3444 | 78017 | 90018 | NYMEX | |||
NYMEX铂金 | 1416.2 | -1.8 | -0.13% | 1418.0 | 1417.3 | 1439.4 | 1402.3 | 24539 | 83558 | NYMEX | |||
天然气当月连续 | 81.99 | -3.26 | -3.82% | 85.25 | 84.37 | 84.49 | 81.91 | 9520 | 40950 | IPE | |||
NYMEX钯金 | 1247.00 | 5.80 | 0.47% | 1241.20 | 1237.50 | 1280.00 | 1206.50 | 4859 | 18622 | NYMEX | |||
日铂金当月连续 | 6107 | 4 | 0.07% | 6103 | 6104 | 6140 | 6069 | 2238 | 16625 | TOCOM | |||
日黄金当月连续 | 16009 | -35 | -0.22% | 16044 | 16050 | 16110 | 15978 | 2091 | 15473 | TOCOM | |||
日原油当月连续 | 60690 | 470 | 0.78% | 60220 | 60220 | 61190 | 60150 | 775 | 14658 | TOCOM | |||
迷你大豆当月连续 | 1002.50 | -4.50 | -0.45% | 1007.00 | 1005.75 | 1010.00 | 1000.00 | 736 | 10228 | CBOT | |||
稻谷当月连续 | 12.680 | -0.010 | -0.08% | 12.690 | 12.680 | 12.745 | 12.640 | 485 | 9259 | CBOT | |||
迷你玉米当月连续 | 419.50 | 1.50 | 0.36% | 418.00 | 417.50 | 423.88 | 413.25 | 683 | 4217 | CBOT | |||
燕麦当月连续 | 366.00 | 5.50 | 1.53% | 360.50 | 362.75 | 368.75 | 357.75 | 364 | 2530 | CBOT | |||
日橡胶当月连续 | 317.9 | 0.9 | 0.28% | 317.0 | 317.7 | 318.5 | 317.7 | 8 | 1776 | TOCOM | |||
迷你小麦当月连续 | 537.63 | -3.87 | -0.71% | 541.50 | 541.50 | 545.13 | 535.63 | 607 | 1545 | CBOT | |||
迷你原油 | 66.675 | -0.300 | -0.45% | 66.975 | 66.850 | 67.150 | 66.225 | 3362 | 1506 | NYMEX | |||
糖16号当月连续 | - | - | - | 36.95 | - | - | - | 0 | 1496 | NYBOT | |||
日白银当月连续 | 183.0 | -1.0 | -0.54% | 184.0 | 182.9 | 183.0 | 182.9 | 2 | 19 | TOCOM | |||
综合铝03 | 2583.00 | -9.00 | -0.35% | 2592.00 | 2596.50 | 2604.50 | 2574.50 | 0 | 0 | LME | |||
综合铜03 | 9657.50 | 38.50 | 0.40% | 9619.00 | 9634.00 | 9657.50 | 9598.00 | 0 | 0 | LME | |||
综合铅03 | 2001.00 | -2.00 | -0.10% | 2003.00 | 2008.50 | 2009.00 | 1985.00 | 0 | 0 | LME | |||
综合镍03 | 15215 | 151 | 1.00% | 15064 | 15075 | 15250 | 14965 | 0 | 0 | LME | |||
综合锡03 | 33260 | -274 | -0.82% | 33534 | 33630 | 33630 | 33180 | 0 | 0 | LME | |||
综合锌03 | 2701.50 | -28.50 | -1.04% | 2730.00 | 2730.00 | 2734.50 | 2687.00 | 0 | 0 | LME | |||
日汽油当月连续 | - | - | - | 78000 | - | - | - | 0 | 0 | TOCOM | |||
日煤油当月连续 | - | - | - | 81000 | - | - | - | 0 | 0 | TOCOM | |||
日钯金当月连续 | - | - | - | 5600 | - | - | - | 0 | 0 | TOCOM | |||
数据时间:2025-07-16点击每列的名称可以进行排序 |