| 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 | 14.29 | 0.10 | 0.70% | 14.19 | 14.19 | 14.35 | 14.04 | 75528 | 463341 | NYBOT | |||
| 玉米当月连续 | 414.25 | -1.25 | -0.30% | 415.50 | 415.00 | 421.00 | 412.50 | 256156 | 408396 | CBOT | |||
| 大豆当月连续 | 1145.50 | 10.75 | 0.95% | 1134.75 | 1134.25 | 1156.50 | 1124.00 | 161696 | 396430 | CBOT | |||
| 布伦特原油当月连续 | 79.74 | -3.43 | -4.12% | 83.17 | 83.80 | 83.80 | 78.45 | 360800 | 355686 | IPE | |||
| 棉花当月连续 | 77.76 | 0.95 | 1.24% | 76.81 | 76.74 | 78.64 | 76.52 | 33926 | 203687 | NYBOT | |||
| 豆油当月连续 | 72.90 | -1.47 | -1.98% | 74.37 | 74.45 | 74.69 | 72.67 | 73997 | 151373 | CBOT | |||
| 豆粕当月连续 | 304.9 | 2.9 | 0.96% | 302.0 | 303.2 | 305.2 | 300.3 | 64825 | 135695 | CBOT | |||
| 重柴油当月连续 | 899.50 | -34.25 | -3.67% | 933.75 | 929.75 | 929.75 | 881.75 | 63258 | 134918 | IPE | |||
| 天然气 | 3.247 | 0.100 | 3.18% | 3.147 | 3.155 | 3.268 | 3.127 | 135097 | 123609 | NYMEX | |||
| 小麦当月连续 | 595.75 | 6.00 | 1.02% | 589.75 | 589.00 | 604.25 | 582.75 | 111876 | 104823 | CBOT | |||
| NYMEX原油 | 77.00 | -3.75 | -4.64% | 80.75 | 81.10 | 81.58 | 75.52 | 181831 | 95243 | NYMEX | |||
| NYMEX汽油 | 2.8344 | -0.0499 | -1.73% | 2.8843 | 2.8953 | 2.9069 | 2.7793 | 49000 | 73032 | NYMEX | |||
| 天然气当月连续 | 100.11 | -0.90 | -0.89% | 101.01 | 102.50 | 102.96 | 98.67 | 10640 | 58408 | IPE | |||
| NYMEX燃油 | 3.1607 | -0.0650 | -2.02% | 3.2257 | 3.2151 | 3.2300 | 3.1026 | 38920 | 55144 | NYMEX | |||
| NYMEX铂金 | 1821.3 | 48.5 | 2.74% | 1772.8 | 1776.5 | 1826.0 | 1747.1 | 15538 | 29936 | NYMEX | |||
| 迷你大豆当月连续 | 1146.50 | 11.75 | 1.04% | 1134.75 | 1133.75 | 1156.00 | 1124.38 | 685 | 20324 | CBOT | |||
| NYMEX钯金 | 1370.00 | 8.00 | 0.59% | 1362.00 | 1347.50 | 1383.00 | 1331.00 | 3283 | 16250 | NYMEX | |||
| 日黄金当月连续 | 22922 | 130 | 0.57% | 22792 | 22874 | 22993 | 22797 | 3582 | 13515 | TOCOM | |||
| 日原油当月连续 | 72430 | -2590 | -3.45% | 75020 | 74610 | 74610 | 72320 | 224 | 8894 | TOCOM | |||
| 迷你玉米当月连续 | 442.50 | 0.75 | 0.17% | 441.75 | 442.00 | 448.25 | 439.75 | 149 | 7598 | CBOT | |||
| 稻谷当月连续 | 11.845 | 0.035 | 0.30% | 11.810 | 11.895 | 11.925 | 11.790 | 1900 | 6842 | CBOT | |||
| 日铂金当月连续 | 9190 | 294 | 3.30% | 8896 | 8985 | 9197 | 8983 | 737 | 6528 | TOCOM | |||
| 日橡胶当月连续 | 443.2 | -1.8 | -0.40% | 445.0 | 446.1 | 446.1 | 443.0 | 45 | 2921 | TOCOM | |||
| 迷你小麦当月连续 | 596.00 | 6.25 | 1.06% | 589.75 | 588.75 | 604.13 | 582.50 | 550 | 2855 | CBOT | |||
| 燕麦当月连续 | 305.00 | 8.00 | 2.69% | 297.00 | 300.00 | 307.75 | 297.75 | 284 | 1826 | CBOT | |||
| 迷你原油 | 76.975 | -3.775 | -4.67% | 80.750 | 81.275 | 81.525 | 75.500 | 2861 | 927 | NYMEX | |||
| 糖16号当月连续 | - | - | - | 35.50 | - | - | - | 0 | 737 | NYBOT | |||
| 日白银当月连续 | - | - | - | 345.0 | - | - | - | 0 | 21 | TOCOM | |||
| 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 | |||
| 综合铝03 | 3391.00 | 8.00 | 0.24% | 3383.00 | 3400.00 | 3400.00 | 3334.00 | 0 | 0 | LME | |||
| 综合铜03 | 13816.50 | 20.00 | 0.14% | 13796.50 | 13776.00 | 13820.00 | 13640.50 | 0 | 0 | LME | |||
| 综合铅03 | 1982.50 | 14.00 | 0.71% | 1968.50 | 1970.00 | 1983.50 | 1962.00 | 0 | 0 | LME | |||
| 综合镍03 | 17955 | 140 | 0.79% | 17815 | 17825 | 18030 | 17765 | 0 | 0 | LME | |||
| 综合锡03 | 55030 | -320 | -0.58% | 55350 | 55000 | 55700 | 54645 | 0 | 0 | LME | |||
| 综合锌03 | 3561.50 | -23.00 | -0.64% | 3584.50 | 3579.50 | 3599.00 | 3539.00 | 0 | 0 | LME | |||
| 数据时间:2026-06-17点击每列的名称可以进行排序 | |||||||||||||