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 | 484.75 | 0.75 | 0.15% | 484.00 | 483.25 | 487.25 | 483.25 | 19935 | 672173 | CBOT | |||
布伦特原油当月连续 | 64.81 | -0.84 | -1.28% | 65.65 | 65.68 | 66.19 | 64.65 | 189755 | 529373 | IPE | |||
大豆当月连续 | 1061.75 | -0.25 | -0.02% | 1062.00 | 1062.00 | 1067.50 | 1060.50 | 30647 | 365164 | CBOT | |||
糖11号当月连续 | 17.90 | 0.05 | 0.28% | 17.85 | 17.90 | 17.97 | 17.81 | 13778 | 327068 | NYBOT | |||
NYMEX原油 | 61.99 | -0.80 | -1.27% | 62.79 | 62.86 | 63.35 | 61.80 | 78973 | 298693 | NYMEX | |||
豆粕当月连续 | 295.2 | -1.5 | -0.51% | 296.7 | 297.0 | 297.3 | 295.0 | 12995 | 281001 | CBOT | |||
小麦当月连续 | 546.00 | 1.50 | 0.28% | 544.50 | 545.25 | 549.75 | 544.00 | 13966 | 250526 | CBOT | |||
豆油当月连续 | 50.71 | 0.64 | 1.28% | 50.07 | 50.11 | 51.13 | 50.07 | 26338 | 247837 | CBOT | |||
重柴油当月连续 | 614.25 | -0.75 | -0.12% | 615.00 | 620.25 | 623.75 | 613.00 | 45050 | 230743 | IPE | |||
天然气 | 3.367 | -0.022 | -0.65% | 3.389 | 3.389 | 3.410 | 3.334 | 4574 | 184114 | NYMEX | |||
NYMEX汽油 | 2.0860 | -0.0103 | -0.49% | 2.0963 | 2.0998 | 2.1116 | 2.0775 | 8382 | 124065 | NYMEX | |||
棉花当月连续 | 69.16 | -0.01 | -0.01% | 69.17 | 69.15 | 69.75 | 68.97 | 6827 | 119920 | NYBOT | |||
NYMEX燃油 | 2.0916 | -0.0064 | -0.31% | 2.0980 | 2.1006 | 2.1165 | 2.0835 | 8775 | 112652 | NYMEX | |||
NYMEX铂金 | 973.8 | -6.5 | -0.66% | 980.3 | 977.8 | 979.8 | 960.2 | 13237 | 69784 | NYMEX | |||
天然气当月连续 | 79.62 | -1.63 | -2.01% | 81.25 | 81.83 | 81.83 | 79.57 | 12425 | 42904 | IPE | |||
日黄金当月连续 | 15271 | -57 | -0.37% | 15328 | 15318 | 15335 | 15233 | 4948 | 28415 | TOCOM | |||
NYMEX钯金 | 940.50 | -13.10 | -1.37% | 953.60 | 952.00 | 953.00 | 934.00 | 1061 | 18696 | NYMEX | |||
日原油当月连续 | 56710 | -970 | -1.68% | 57680 | 57630 | 57700 | 56600 | 387 | 15133 | TOCOM | |||
日铂金当月连续 | 4389 | 35 | 0.80% | 4354 | 4345 | 4389 | 4333 | 515 | 13880 | TOCOM | |||
稻谷当月连续 | 13.330 | 0.005 | 0.04% | 13.325 | 13.325 | 13.345 | 13.320 | 10 | 8120 | CBOT | |||
迷你大豆当月连续 | 1038.00 | 2.50 | 0.24% | 1035.50 | 1036.75 | 1042.88 | 1036.75 | 48 | 6702 | CBOT | |||
迷你玉米当月连续 | 455.63 | -0.87 | -0.19% | 456.50 | 455.75 | 457.50 | 455.63 | 42 | 3466 | CBOT | |||
燕麦当月连续 | 354.75 | 4.00 | 1.14% | 350.75 | 351.00 | 356.50 | 350.25 | 98 | 2276 | CBOT | |||
迷你原油 | 61.975 | -0.825 | -1.31% | 62.800 | 62.875 | 63.350 | 61.800 | 1691 | 2007 | NYMEX | |||
迷你小麦当月连续 | 546.25 | 1.75 | 0.32% | 544.50 | 545.13 | 549.75 | 544.13 | 320 | 1624 | CBOT | |||
日橡胶当月连续 | 290.5 | 1.4 | 0.48% | 289.1 | 290.6 | 290.7 | 287.3 | 21 | 1583 | TOCOM | |||
糖16号当月连续 | - | - | - | 37.75 | - | - | - | 0 | 1029 | NYBOT | |||
日白银当月连续 | - | - | - | 157.0 | - | - | - | 0 | 35 | TOCOM | |||
乙醇当月连续 | - | - | - | 2.161 | - | - | - | 0 | 0 | CBOT | |||
综合铝03 | 2439.50 | -9.50 | -0.39% | 2449.00 | 2458.50 | 2468.00 | 2438.00 | 0 | 0 | LME | |||
综合铜03 | 9378.50 | -14.00 | -0.15% | 9392.50 | 9460.00 | 9460.00 | 9350.00 | 0 | 0 | LME | |||
综合铅03 | 1953.00 | -6.50 | -0.33% | 1959.50 | 1961.50 | 1965.00 | 1946.50 | 0 | 0 | LME | |||
综合镍03 | 15660 | -161 | -1.02% | 15821 | 15840 | 15875 | 15640 | 0 | 0 | LME | |||
综合锡03 | 31980 | 217 | 0.68% | 31763 | 31800 | 32250 | 31750 | 0 | 0 | LME | |||
综合锌03 | 2653.00 | -34.50 | -1.28% | 2687.50 | 2705.50 | 2710.00 | 2648.00 | 0 | 0 | LME | |||
日汽油当月连续 | - | - | - | 87000 | - | - | - | 0 | 0 | TOCOM | |||
日煤油当月连续 | - | - | - | 87000 | - | - | - | 0 | 0 | TOCOM | |||
日钯金当月连续 | - | - | - | 4300 | - | - | - | 0 | 0 | TOCOM | |||
数据时间:2025-04-25点击每列的名称可以进行排序 |