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 | 427.00 | -2.50 | -0.58 | 429.50 | 428.75 | 431.25 | 425.50 | 427.00 | 55024.00 | 427.25 | 70269 | 125293 | 840309 |
玉米2512 | 427.00 | -2.50 | -0.58 | 429.50 | 428.75 | 431.25 | 425.50 | 427.00 | 55024.00 | 427.25 | 70269 | 125293 | 840309 |
大豆当月连续 | 1044.00 | -5.75 | -0.55 | 1049.75 | 1049.25 | 1052.75 | 1042.00 | 1043.75 | 45369.00 | 1044.25 | 48267 | 93636 | 396283 |
大豆2511 | 1044.00 | -5.75 | -0.55 | 1049.75 | 1049.25 | 1052.75 | 1042.00 | 1043.75 | 45369.00 | 1044.25 | 48267 | 93636 | 396283 |
玉米2603 | 444.75 | -2.25 | -0.50 | 447.00 | 446.00 | 449.00 | 443.25 | 444.50 | 22334.00 | 445.00 | 26996 | 49330 | 298059 |
豆粕当月连续 | 285.5 | -0.6 | -0.2 | 286.1 | 286.3 | 288.6 | 285.3 | 285.4 | 31912.0 | 286.1 | 29268 | 61180 | 284481 |
豆粕2512 | 285.5 | -0.6 | -0.2 | 286.1 | 286.3 | 288.6 | 285.3 | 285.4 | 31912.0 | 286.1 | 29268 | 61180 | 284481 |
小麦当月连续 | 528.50 | -5.50 | -1.03 | 534.00 | 533.50 | 535.75 | 526.00 | 528.50 | 23599.00 | 529.00 | 22537 | 46136 | 261260 |
小麦2512 | 528.50 | -5.50 | -1.03 | 534.00 | 533.50 | 535.75 | 526.00 | 528.50 | 23599.00 | 529.00 | 22537 | 46136 | 261260 |
豆油当月连续 | 51.82 | -1.38 | -2.59 | 53.20 | 53.20 | 53.39 | 51.73 | 51.72 | 32667.00 | 51.86 | 39719 | 72386 | 257861 |
豆油2512 | 51.82 | -1.38 | -2.59 | 53.20 | 53.20 | 53.39 | 51.73 | 51.72 | 32667.00 | 51.86 | 39719 | 72386 | 257861 |
大豆2601 | 1063.50 | -5.75 | -0.54 | 1069.25 | 1068.25 | 1072.00 | 1061.50 | 1063.00 | 16207.00 | 1063.50 | 12353 | 28560 | 166712 |
大豆2603 | 1078.50 | -5.75 | -0.53 | 1084.25 | 1083.50 | 1086.75 | 1076.50 | 1076.00 | 9735.00 | 1080.00 | 8422 | 18157 | 142485 |
玉米2607 | 460.25 | -2.50 | -0.54 | 462.75 | 462.50 | 464.25 | 459.50 | 459.25 | 13580.00 | 461.00 | 14623 | 28203 | 125739 |
玉米2605 | 454.50 | -2.25 | -0.49 | 456.75 | 456.25 | 458.50 | 453.25 | 450.00 | 10662.00 | 458.75 | 11748 | 22410 | 114054 |
小麦2603 | 546.75 | -5.00 | -0.91 | 551.75 | 551.00 | 553.50 | 544.25 | 544.50 | 11339.00 | 550.25 | 11026 | 22365 | 112627 |
玉米2612 | 466.25 | -3.25 | -0.69 | 469.50 | 468.75 | 469.75 | 466.00 | 465.75 | 5669.00 | 467.00 | 3811 | 9480 | 94620 |
豆油2601 | 52.16 | -1.36 | -2.54 | 53.52 | 53.56 | 53.69 | 52.07 | 52.00 | 13626.00 | 54.45 | 8145 | 21771 | 91742 |
大豆2605 | 1091.50 | -5.75 | -0.52 | 1097.25 | 1096.25 | 1099.25 | 1089.75 | 1088.00 | 4619.00 | 1094.50 | 3860 | 8479 | 86686 |
豆油2603 | 52.49 | -1.27 | -2.36 | 53.76 | 53.79 | 53.86 | 52.41 | 52.25 | 7829.00 | 53.20 | 8168 | 15997 | 81769 |
豆粕2601 | 289.3 | 0.0 | 0.0 | 289.3 | 289.4 | 291.8 | 288.8 | 288.5 | 12916.0 | 291.3 | 8018 | 20934 | 78981 |
豆粕2603 | 295.4 | 0.5 | 0.2 | 294.9 | 294.8 | 297.4 | 294.5 | 295.0 | 6913.0 | 297.0 | 4744 | 11657 | 77349 |
豆粕2510 | 284.0 | -1.8 | -0.6 | 285.8 | 285.8 | 288.1 | 283.5 | 283.5 | 10732.0 | 285.0 | 12684 | 23416 | 66340 |
大豆2607 | 1101.25 | -5.75 | -0.52 | 1107.00 | 1105.75 | 1109.00 | 1099.75 | 1095.50 | 6067.00 | 1105.00 | 4325 | 10392 | 63611 |
豆油2605 | 52.61 | -1.20 | -2.23 | 53.81 | 53.87 | 53.95 | 52.53 | 52.00 | 4419.00 | 54.50 | 5549 | 9968 | 62322 |
豆油2510 | 51.26 | -1.43 | -2.71 | 52.69 | 52.69 | 52.88 | 51.19 | 51.15 | 8873.00 | 51.43 | 8818 | 17691 | 62009 |
豆油2607 | 52.47 | -1.17 | -2.18 | 53.64 | 53.69 | 53.80 | 52.41 | 52.22 | 3236.00 | 53.00 | 5033 | 8269 | 57366 |
豆粕2605 | 300.8 | 0.9 | 0.3 | 299.9 | 300.0 | 302.5 | 299.6 | 299.0 | 3329.0 | 306.0 | 2693 | 6022 | 49277 |
玉米2609 | 456.75 | -3.00 | -0.65 | 459.75 | 459.25 | 460.50 | 456.50 | 455.50 | 4153.00 | 460.00 | 3736 | 7889 | 47403 |
小麦2605 | 558.00 | -5.00 | -0.89 | 563.00 | 562.75 | 565.00 | 555.75 | 554.50 | 6337.00 | 562.00 | 3662 | 9999 | 45712 |
数据时间:2025-09-18
|