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 | 428.00 | 7.00 | 1.66% | 421.00 | 421.50 | 430.25 | 421.50 | 150766 | 602096 | CBOT | |||
大豆当月连续 | 1035.00 | 8.50 | 0.83% | 1026.50 | 1026.25 | 1043.25 | 1026.00 | 129448 | 425430 | CBOT | |||
布伦特原油当月连续 | 69.23 | -0.29 | -0.42% | 69.52 | 69.55 | 70.77 | 69.14 | 411813 | 402563 | IPE | |||
糖11号当月连续 | 16.79 | 0.05 | 0.30% | 16.74 | 16.77 | 17.02 | 16.71 | 51794 | 398043 | NYBOT | |||
NYMEX原油 | 66.03 | -0.20 | -0.30% | 66.23 | 66.31 | 67.54 | 65.93 | 282350 | 354611 | NYMEX | |||
豆粕当月连续 | 288.8 | 5.3 | 1.87% | 283.5 | 283.5 | 289.2 | 283.1 | 40777 | 283969 | CBOT | |||
豆油当月连续 | 55.58 | -0.57 | -1.02% | 56.15 | 56.18 | 56.95 | 55.51 | 65701 | 266570 | CBOT | |||
天然气 | 3.599 | 0.022 | 0.62% | 3.577 | 3.555 | 3.657 | 3.527 | 80859 | 227095 | NYMEX | |||
重柴油当月连续 | 698.50 | 3.50 | 0.50% | 695.00 | 700.50 | 735.00 | 697.50 | 193138 | 226708 | IPE | |||
小麦当月连续 | 547.00 | 13.50 | 2.53% | 533.50 | 533.50 | 550.25 | 533.00 | 76794 | 223797 | CBOT | |||
棉花当月连续 | 68.76 | -0.04 | -0.06% | 68.80 | 68.80 | 69.15 | 68.38 | 18670 | 152744 | NYBOT | |||
NYMEX汽油 | 2.1066 | -0.0225 | -1.06% | 2.1291 | 2.1340 | 2.1501 | 2.1065 | 71419 | 123895 | NYMEX | |||
NYMEX燃油 | 2.4255 | -0.0092 | -0.38% | 2.4347 | 2.4428 | 2.5534 | 2.4228 | 119156 | 105979 | NYMEX | |||
NYMEX铂金 | 1456.1 | -16.0 | -1.09% | 1472.1 | 1480.3 | 1504.3 | 1454.1 | 31974 | 79992 | NYMEX | |||
天然气当月连续 | 80.43 | -1.66 | -2.02% | 82.09 | 82.13 | 83.17 | 79.64 | 7810 | 43135 | IPE | |||
日黄金当月连续 | 16144 | 54 | 0.34% | 16090 | 16134 | 16161 | 16112 | 9666 | 21511 | TOCOM | |||
NYMEX钯金 | 1286.50 | -15.10 | -1.16% | 1301.60 | 1318.00 | 1373.50 | 1286.50 | 6996 | 18835 | NYMEX | |||
日铂金当月连续 | 6160 | -28 | -0.45% | 6188 | 6200 | 6200 | 6155 | 1971 | 18111 | TOCOM | |||
日原油当月连续 | 61160 | -490 | -0.79% | 61650 | 61470 | 61780 | 61070 | 290 | 15376 | TOCOM | |||
迷你大豆当月连续 | 1034.88 | 8.38 | 0.82% | 1026.50 | 1025.38 | 1043.00 | 1025.38 | 1461 | 10316 | CBOT | |||
稻谷当月连续 | 12.370 | -0.150 | -1.20% | 12.520 | 12.520 | 12.645 | 12.340 | 1127 | 9974 | CBOT | |||
迷你玉米当月连续 | 427.75 | 6.75 | 1.60% | 421.00 | 421.50 | 430.13 | 421.50 | 644 | 4328 | CBOT | |||
燕麦当月连续 | 358.25 | -4.25 | -1.17% | 362.50 | 364.50 | 365.00 | 350.50 | 303 | 2487 | CBOT | |||
日橡胶当月连续 | 328.5 | -0.6 | -0.18% | 329.1 | 330.0 | 330.0 | 328.5 | 22 | 1984 | TOCOM | |||
迷你小麦当月连续 | 546.50 | 13.00 | 2.44% | 533.50 | 533.50 | 550.00 | 533.50 | 755 | 1698 | CBOT | |||
糖16号当月连续 | - | - | - | 36.95 | - | - | - | 0 | 1391 | NYBOT | |||
迷你原油 | 67.350 | -0.200 | -0.30% | 67.550 | 67.575 | 68.925 | 67.225 | 910 | 893 | NYMEX | |||
日白银当月连续 | - | - | - | 178.9 | - | - | - | 0 | 22 | TOCOM | |||
综合铝03 | 2638.00 | 60.00 | 2.33% | 2578.00 | 2589.50 | 2638.50 | 2582.50 | 0 | 0 | LME | |||
综合铜03 | 9794.50 | 128.00 | 1.32% | 9666.50 | 9664.00 | 9799.00 | 9658.50 | 0 | 0 | LME | |||
综合铅03 | 2011.50 | 38.50 | 1.95% | 1973.00 | 1970.50 | 2014.00 | 1970.50 | 0 | 0 | LME | |||
综合镍03 | 15245 | 149 | 0.99% | 15096 | 15080 | 15245 | 15045 | 0 | 0 | LME | |||
综合锡03 | 33355 | 341 | 1.03% | 33014 | 33170 | 33480 | 33055 | 0 | 0 | LME | |||
综合锌03 | 2824.00 | 87.00 | 3.18% | 2737.00 | 2737.50 | 2826.50 | 2735.50 | 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:2025-07-19点击每列的名称可以进行排序 |