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 | 422.25 | -0.25 | -0.06 | 422.50 | 422.50 | 424.00 | 422.00 | 422.25 | 4536.00 | 422.50 | 6197 | 10733 | 777782 |
玉米2512 | 422.25 | -0.25 | -0.06 | 422.50 | 422.50 | 424.00 | 422.00 | 422.25 | 4536.00 | 422.50 | 6197 | 10733 | 777782 |
玉米2603 | 437.00 | 0.50 | 0.11 | 436.50 | 436.50 | 438.25 | 436.00 | 436.75 | 4867.00 | 437.00 | 1002 | 5869 | 401024 |
豆粕当月连续 | 282.8 | 1.8 | 0.6 | 281.0 | 281.0 | 283.0 | 280.3 | 282.7 | 2304.0 | 282.9 | 1317 | 3621 | 298486 |
豆粕2512 | 282.8 | 1.8 | 0.6 | 281.0 | 281.0 | 283.0 | 280.3 | 282.7 | 2304.0 | 282.9 | 1317 | 3621 | 298486 |
大豆2601 | 1040.50 | 3.75 | 0.36 | 1036.75 | 1037.25 | 1041.50 | 1037.00 | 1040.25 | 2883.00 | 1040.75 | 550 | 3433 | 286777 |
小麦当月连续 | 506.25 | 2.50 | 0.50 | 503.75 | 505.00 | 506.75 | 505.00 | 506.00 | 753.00 | 506.25 | 603 | 1356 | 282029 |
小麦2512 | 506.25 | 2.50 | 0.50 | 503.75 | 505.00 | 506.75 | 505.00 | 506.00 | 753.00 | 506.25 | 603 | 1356 | 282029 |
大豆当月连续 | 1023.50 | 4.00 | 0.39 | 1019.50 | 1020.00 | 1024.75 | 1019.75 | 1023.25 | 4367.00 | 1023.75 | 2180 | 6547 | 251930 |
大豆2511 | 1023.50 | 4.00 | 0.39 | 1019.50 | 1020.00 | 1024.75 | 1019.75 | 1023.25 | 4367.00 | 1023.75 | 2180 | 6547 | 251930 |
豆油当月连续 | 51.04 | -0.09 | -0.18 | 51.13 | 51.10 | 51.10 | 50.97 | 51.03 | 415.00 | 51.04 | 442 | 857 | 221860 |
豆油2512 | 51.04 | -0.09 | -0.18 | 51.13 | 51.10 | 51.10 | 50.97 | 51.03 | 415.00 | 51.04 | 442 | 857 | 221860 |
大豆2603 | 1054.50 | 3.75 | 0.36 | 1050.75 | 1052.25 | 1055.25 | 1051.00 | 1054.25 | 1304.00 | 1054.50 | 241 | 1545 | 176408 |
玉米2607 | 451.50 | 0.75 | 0.17 | 450.75 | 451.00 | 452.50 | 450.75 | 451.50 | 748.00 | 451.75 | 526 | 1274 | 155104 |
小麦2603 | 522.50 | 2.25 | 0.43 | 520.25 | 521.25 | 523.00 | 521.25 | 522.25 | 225.00 | 522.75 | 484 | 709 | 136557 |
豆粕2601 | 286.2 | 1.8 | 0.6 | 284.4 | 284.4 | 286.4 | 284.0 | 286.1 | 858.0 | 286.3 | 458 | 1316 | 136306 |
豆油2601 | 51.40 | -0.08 | -0.16 | 51.48 | 51.45 | 51.46 | 51.32 | 51.38 | 185.00 | 51.40 | 272 | 457 | 132534 |
玉米2605 | 445.50 | 0.50 | 0.11 | 445.00 | 444.75 | 446.50 | 444.75 | 445.25 | 820.00 | 445.75 | 322 | 1142 | 128197 |
玉米2612 | 458.50 | 1.00 | 0.22 | 457.50 | 456.50 | 458.50 | 456.50 | 458.50 | 446.00 | 458.75 | 72 | 518 | 109778 |
豆粕2603 | 290.4 | 1.6 | 0.6 | 288.8 | 288.8 | 290.6 | 288.0 | 290.4 | 230.0 | 290.5 | 493 | 723 | 106111 |
大豆2605 | 1068.50 | 3.25 | 0.31 | 1065.25 | 1065.25 | 1069.00 | 1065.25 | 1068.25 | 417.00 | 1068.50 | 133 | 550 | 103976 |
豆油2603 | 51.82 | -0.08 | -0.15 | 51.90 | 51.84 | 51.87 | 51.74 | 51.79 | 198.00 | 51.81 | 42 | 240 | 88481 |
大豆2607 | 1079.75 | 3.25 | 0.30 | 1076.50 | 1076.50 | 1080.25 | 1076.50 | 1079.50 | 415.00 | 1079.75 | 102 | 517 | 82759 |
豆油2605 | 51.96 | -0.13 | -0.25 | 52.09 | 52.00 | 52.06 | 51.96 | 51.99 | 63.00 | 52.01 | 192 | 255 | 79625 |
豆油2607 | 52.03 | -0.02 | -0.04 | 52.05 | 52.00 | 52.03 | 51.96 | 51.96 | 59.00 | 51.98 | 17 | 76 | 76121 |
豆粕2605 | 295.6 | 1.6 | 0.5 | 294.0 | 293.5 | 295.6 | 293.5 | 295.5 | 238.0 | 295.6 | 203 | 441 | 64569 |
玉米2609 | 447.75 | 0.75 | 0.17 | 447.00 | 447.00 | 447.75 | 446.50 | 447.50 | 605.00 | 447.75 | 193 | 798 | 62171 |
小麦2605 | 533.25 | 2.50 | 0.47 | 530.75 | 532.50 | 533.50 | 532.00 | 533.00 | 70.00 | 533.25 | 78 | 148 | 60699 |
豆粕2607 | 300.9 | 1.7 | 0.6 | 299.2 | 298.7 | 300.9 | 298.7 | 300.8 | 101.0 | 300.9 | 68 | 169 | 45940 |
小麦2607 | 544.25 | 2.75 | 0.51 | 541.50 | 543.50 | 544.25 | 543.00 | 543.75 | 100.00 | 544.00 | 150 | 250 | 45600 |
数据时间:2025-10-20
|