| 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 | |||
| 糖11号当月连续 | 14.09 | -0.10 | -0.70% | 14.19 | 14.19 | 14.20 | 14.08 | 10331 | 453090 | NYBOT | |||
| 玉米当月连续 | 412.75 | -2.75 | -0.66% | 415.50 | 415.00 | 416.75 | 412.50 | 31874 | 408408 | CBOT | |||
| 大豆当月连续 | 1124.50 | -10.25 | -0.90% | 1134.75 | 1134.25 | 1136.25 | 1124.00 | 11994 | 396430 | CBOT | |||
| 布伦特原油当月连续 | 81.02 | -2.15 | -2.59% | 83.17 | 83.80 | 83.80 | 81.00 | 89966 | 369466 | IPE | |||
| 棉花当月连续 | 76.78 | -0.03 | -0.04% | 76.81 | 76.74 | 76.90 | 76.52 | 2306 | 203132 | NYBOT | |||
| 豆油当月连续 | 73.60 | -0.77 | -1.04% | 74.37 | 74.45 | 74.45 | 73.58 | 5593 | 151372 | CBOT | |||
| 重柴油当月连续 | 903.75 | -30.00 | -3.21% | 933.75 | 929.75 | 929.75 | 903.00 | 13619 | 135961 | IPE | |||
| 豆粕当月连续 | 301.8 | -0.2 | -0.07% | 302.0 | 303.2 | 303.3 | 301.4 | 6064 | 135710 | CBOT | |||
| 天然气 | 3.168 | 0.021 | 0.67% | 3.147 | 3.155 | 3.188 | 3.131 | 9707 | 124201 | NYMEX | |||
| 小麦当月连续 | 587.00 | -2.75 | -0.47% | 589.75 | 589.00 | 591.75 | 582.75 | 17736 | 104826 | CBOT | |||
| NYMEX原油 | 78.47 | -2.28 | -2.82% | 80.75 | 81.10 | 81.58 | 78.41 | 27234 | 94821 | NYMEX | |||
| NYMEX汽油 | 2.8381 | -0.0462 | -1.60% | 2.8843 | 2.8953 | 2.9069 | 2.8341 | 2760 | 73046 | NYMEX | |||
| 天然气当月连续 | 100.53 | -0.48 | -0.48% | 101.01 | 102.50 | 102.96 | 99.68 | 1695 | 58655 | IPE | |||
| NYMEX燃油 | 3.1546 | -0.0711 | -2.20% | 3.2257 | 3.2151 | 3.2300 | 3.1542 | 2230 | 55144 | NYMEX | |||
| NYMEX铂金 | 1801.1 | 28.3 | 1.60% | 1772.8 | 1776.5 | 1801.1 | 1747.1 | 3989 | 29955 | NYMEX | |||
| 迷你大豆当月连续 | 1124.38 | -10.37 | -0.91% | 1134.75 | 1133.75 | 1135.00 | 1124.38 | 52 | 20324 | CBOT | |||
| NYMEX钯金 | 1365.00 | 3.00 | 0.22% | 1362.00 | 1347.50 | 1365.00 | 1331.00 | 830 | 16250 | NYMEX | |||
| 日黄金当月连续 | 22934 | 142 | 0.62% | 22792 | 22874 | 22949 | 22872 | 351 | 13125 | TOCOM | |||
| 日原油当月连续 | 73360 | -1660 | -2.21% | 75020 | 74610 | 74610 | 73330 | 53 | 8893 | TOCOM | |||
| 迷你玉米当月连续 | 439.88 | -1.87 | -0.42% | 441.75 | 442.00 | 442.88 | 439.75 | 48 | 7598 | CBOT | |||
| 稻谷当月连续 | 11.850 | 0.040 | 0.34% | 11.810 | 11.895 | 11.925 | 11.850 | 15 | 6844 | CBOT | |||
| 日铂金当月连续 | 9066 | 170 | 1.91% | 8896 | 8985 | 9066 | 8983 | 217 | 6340 | TOCOM | |||
| 日橡胶当月连续 | 444.3 | -0.7 | -0.16% | 445.0 | 446.1 | 446.1 | 443.0 | 29 | 2872 | TOCOM | |||
| 迷你小麦当月连续 | 587.75 | -2.00 | -0.34% | 589.75 | 588.75 | 591.00 | 582.50 | 95 | 2855 | CBOT | |||
| 燕麦当月连续 | 298.50 | 1.50 | 0.51% | 297.00 | 300.00 | 300.75 | 297.75 | 17 | 1826 | CBOT | |||
| 迷你原油 | 78.475 | -2.275 | -2.82% | 80.750 | 81.275 | 81.525 | 78.450 | 877 | 928 | NYMEX | |||
| 糖16号当月连续 | - | - | - | 35.50 | - | - | - | 0 | 720 | NYBOT | |||
| 日白银当月连续 | - | - | - | 345.0 | - | - | - | 0 | 21 | TOCOM | |||
| 综合铝03 | 3361.00 | -22.00 | -0.65% | 3383.00 | 3400.00 | 3400.00 | 3334.00 | 0 | 0 | LME | |||
| 综合铜03 | 13736.50 | -60.00 | -0.43% | 13796.50 | 13776.00 | 13776.00 | 13640.50 | 0 | 0 | LME | |||
| 综合铅03 | 1966.50 | -2.00 | -0.10% | 1968.50 | 1970.00 | 1974.00 | 1962.00 | 0 | 0 | LME | |||
| 综合镍03 | 17810 | -5 | -0.03% | 17815 | 17825 | 17935 | 17765 | 0 | 0 | LME | |||
| 综合锡03 | 55530 | 180 | 0.33% | 55350 | 55000 | 55600 | 54645 | 0 | 0 | LME | |||
| 综合锌03 | 3551.50 | -33.00 | -0.92% | 3584.50 | 3579.50 | 3599.00 | 3539.00 | 0 | 0 | LME | |||
| 日汽油当月连续 | - | - | - | 98000 | - | - | - | 0 | 0 | TOCOM | |||
| 日煤油当月连续 | - | - | - | 110000 | - | - | - | 0 | 0 | TOCOM | |||
| 日钯金当月连续 | - | - | - | 6800 | - | - | - | 0 | 0 | TOCOM | |||
| 数据时间:2026-06-16点击每列的名称可以进行排序 | |||||||||||||