芝加哥期货交易所
| 名称 |
最新价 |
涨跌 |
涨跌幅 |
昨收 |
今开 |
最高 |
最低 |
买入 |
买量 |
卖出 |
卖量 |
成交量 |
持仓量 |
| 玉米当月连续 | 449.50 | -1.50 | -0.33 | 451.00 | 451.00 | 453.00 | 448.75 | 449.25 | 44951.00 | 449.75 | 45752 | 90703 | 699211 |
| 玉米2603 | 449.50 | -1.50 | -0.33 | 451.00 | 451.00 | 453.00 | 448.75 | 449.25 | 44951.00 | 449.75 | 45752 | 90703 | 699211 |
| 大豆当月连续 | 1071.75 | -4.75 | -0.44 | 1076.50 | 1080.50 | 1082.50 | 1070.75 | 1070.50 | 35854.00 | 1072.50 | 37549 | 73403 | 346616 |
| 大豆2603 | 1071.75 | -4.75 | -0.44 | 1076.50 | 1080.50 | 1082.50 | 1070.75 | 1070.50 | 35854.00 | 1072.50 | 37549 | 73403 | 346616 |
| 豆油当月连续 | 49.20 | -0.32 | -0.65 | 49.52 | 49.50 | 49.63 | 49.12 | 49.12 | 16013.00 | 49.30 | 16340 | 32353 | 292431 |
| 豆油2603 | 49.20 | -0.32 | -0.65 | 49.52 | 49.50 | 49.63 | 49.12 | 49.12 | 16013.00 | 49.30 | 16340 | 32353 | 292431 |
| 小麦当月连续 | 520.25 | -1.50 | -0.29 | 521.75 | 522.50 | 524.50 | 517.00 | 520.00 | 18306.00 | 520.75 | 16508 | 34814 | 280122 |
| 小麦2603 | 520.25 | -1.50 | -0.29 | 521.75 | 522.50 | 524.50 | 517.00 | 520.00 | 18306.00 | 520.75 | 16508 | 34814 | 280122 |
| 豆粕当月连续 | 307.4 | -0.7 | -0.2 | 308.1 | 310.0 | 310.8 | 307.0 | 307.0 | 21714.0 | 308.5 | 25012 | 46726 | 235866 |
| 豆粕2603 | 307.4 | -0.7 | -0.2 | 308.1 | 310.0 | 310.8 | 307.0 | 307.0 | 21714.0 | 308.5 | 25012 | 46726 | 235866 |
| 玉米2605 | 458.00 | -1.00 | -0.22 | 459.00 | 459.00 | 461.00 | 457.25 | 457.00 | 15414.00 | 459.00 | 14388 | 29802 | 232766 |
| 玉米2607 | 463.50 | -1.00 | -0.22 | 464.50 | 464.25 | 466.25 | 463.25 | 462.50 | 10059.00 | 465.00 | 10983 | 21042 | 228293 |
| 玉米2612 | 467.50 | -0.25 | -0.05 | 467.75 | 467.75 | 468.50 | 467.25 | 467.50 | 5505.00 | 468.75 | 5442 | 10947 | 179683 |
| 大豆2605 | 1082.75 | -4.75 | -0.44 | 1087.50 | 1090.50 | 1093.25 | 1082.50 | 1081.25 | 10512.00 | 1089.00 | 7921 | 18433 | 168239 |
| 玉米2609 | 457.50 | 0.25 | 0.05 | 457.25 | 457.25 | 458.50 | 456.50 | 450.00 | 7013.00 | 458.50 | 4809 | 11822 | 154059 |
| 豆油2605 | 49.69 | -0.31 | -0.62 | 50.00 | 50.00 | 50.13 | 49.64 | 49.62 | 4376.00 | 49.98 | 5079 | 9455 | 116062 |
| 大豆2607 | 1094.00 | -4.50 | -0.41 | 1098.50 | 1101.00 | 1104.00 | 1093.50 | 1087.75 | 6778.00 | 1096.00 | 5097 | 11875 | 115849 |
| 豆粕2605 | 310.8 | -0.5 | -0.2 | 311.3 | 312.5 | 313.8 | 310.4 | 310.3 | 7350.0 | 311.7 | 7482 | 14832 | 109477 |
| 豆油2607 | 50.02 | -0.28 | -0.56 | 50.30 | 50.30 | 50.41 | 49.96 | 49.94 | 2963.00 | 50.50 | 2528 | 5491 | 107499 |
| 小麦2605 | 532.00 | -0.25 | -0.05 | 532.25 | 533.25 | 535.00 | 528.75 | 525.00 | 7464.00 | 533.25 | 6850 | 14314 | 98218 |
| 大豆2601 | 1057.75 | -5.50 | -0.52 | 1063.25 | 1067.00 | 1069.25 | 1057.00 | 1057.25 | 19925.00 | 1059.75 | 15911 | 35836 | 97525 |
| 大豆2611 | 1081.25 | -2.75 | -0.25 | 1084.00 | 1086.25 | 1088.75 | 1079.00 | 1079.50 | 2209.00 | 1084.00 | 2226 | 4435 | 70899 |
| 豆粕2607 | 315.7 | 0.0 | 0.0 | 315.7 | 318.0 | 318.2 | 315.3 | 313.0 | 3204.0 | 319.0 | 3157 | 6361 | 65860 |
| 小麦2607 | 544.00 | 0.25 | 0.05 | 543.75 | 545.25 | 546.75 | 540.50 | 540.00 | 3558.00 | 547.75 | 2983 | 6541 | 64920 |
| 豆油2612 | 49.63 | -0.22 | -0.44 | 49.85 | 49.88 | 49.90 | 49.56 | 49.41 | 1264.00 | 50.25 | 844 | 2108 | 60494 |
| 豆粕2601 | 303.8 | -0.9 | -0.3 | 304.7 | 305.8 | 307.9 | 303.0 | 302.2 | 12241.0 | 306.0 | 9844 | 22085 | 38706 |
| 豆油2601 | 48.68 | -0.35 | -0.71 | 49.03 | 49.00 | 49.14 | 48.65 | 48.54 | 5359.00 | 49.15 | 6008 | 11367 | 32734 |
| 豆粕2612 | 321.7 | 0.4 | 0.1 | 321.3 | 321.8 | 324.0 | 321.3 | 315.2 | 1097.0 | 323.7 | 641 | 1738 | 28883 |
| 小麦2609 | 557.75 | 0.25 | 0.04 | 557.50 | 558.75 | 560.00 | 554.50 | 552.75 | 907.00 | 561.00 | 474 | 1381 | 23671 |
| 豆油2608 | 49.92 | -0.25 | -0.50 | 50.17 | 50.20 | 50.27 | 49.88 | 49.80 | 335.00 | 50.15 | 186 | 521 | 17729 |
| 数据时间:2025-12-27
|

广告