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 | 417.50 | -2.75 | -0.65 | 420.25 | 418.00 | 419.50 | 416.25 | 417.50 | 6511.00 | 417.75 | 8466 | 14977 | 871220 |
玉米2512 | 417.50 | -2.75 | -0.65 | 420.25 | 418.00 | 419.50 | 416.25 | 417.50 | 6511.00 | 417.75 | 8466 | 14977 | 871220 |
大豆2511 | 1045.50 | -9.00 | -0.85 | 1054.50 | 1052.25 | 1053.00 | 1045.25 | 1045.50 | 4920.00 | 1045.75 | 5670 | 10590 | 409717 |
大豆当月连续 | 1045.50 | -9.00 | -0.85 | 1054.50 | 1052.25 | 1053.00 | 1045.25 | 1045.50 | 4920.00 | 1045.75 | 5670 | 10590 | 409717 |
玉米2603 | 435.25 | -2.50 | -0.57 | 437.75 | 435.25 | 437.25 | 434.00 | 435.25 | 2462.00 | 435.50 | 3365 | 5827 | 263813 |
豆粕当月连续 | 286.5 | -2.5 | -0.9 | 289.0 | 288.4 | 289.1 | 286.5 | 286.5 | 1797.0 | 286.6 | 2144 | 3941 | 258017 |
豆粕2512 | 286.5 | -2.5 | -0.9 | 289.0 | 288.4 | 289.1 | 286.5 | 286.5 | 1797.0 | 286.6 | 2144 | 3941 | 258017 |
豆油当月连续 | 52.22 | 0.08 | 0.15 | 52.14 | 52.20 | 52.33 | 51.83 | 52.20 | 1997.00 | 52.22 | 1615 | 3612 | 252962 |
豆油2512 | 52.22 | 0.08 | 0.15 | 52.14 | 52.20 | 52.33 | 51.83 | 52.20 | 1997.00 | 52.22 | 1615 | 3612 | 252962 |
小麦当月连续 | 528.25 | -6.00 | -1.12 | 534.25 | 530.50 | 532.00 | 527.50 | 528.25 | 1866.00 | 528.50 | 2695 | 4561 | 248656 |
小麦2512 | 528.25 | -6.00 | -1.12 | 534.25 | 530.50 | 532.00 | 527.50 | 528.25 | 1866.00 | 528.50 | 2695 | 4561 | 248656 |
大豆2601 | 1064.00 | -8.50 | -0.79 | 1072.50 | 1070.00 | 1071.00 | 1063.50 | 1063.75 | 1298.00 | 1064.00 | 673 | 1971 | 153392 |
大豆2603 | 1079.00 | -8.00 | -0.74 | 1087.00 | 1085.75 | 1085.75 | 1078.50 | 1078.75 | 569.00 | 1079.00 | 478 | 1047 | 127033 |
玉米2607 | 452.25 | -1.50 | -0.33 | 453.75 | 451.75 | 453.50 | 450.50 | 451.75 | 938.00 | 452.25 | 419 | 1357 | 102499 |
小麦2603 | 546.25 | -5.75 | -1.04 | 552.00 | 549.00 | 549.00 | 545.50 | 546.00 | 703.00 | 546.25 | 744 | 1447 | 95582 |
玉米2605 | 445.75 | -2.00 | -0.45 | 447.75 | 445.50 | 447.00 | 444.00 | 445.50 | 2763.00 | 445.75 | 750 | 3513 | 90006 |
豆粕2510 | 281.2 | -2.2 | -0.8 | 283.4 | 282.9 | 283.4 | 281.1 | 281.2 | 827.0 | 281.3 | 1036 | 1863 | 86716 |
豆油2601 | 52.49 | 0.07 | 0.13 | 52.42 | 52.40 | 52.61 | 52.15 | 52.48 | 434.00 | 52.49 | 445 | 879 | 86403 |
大豆2605 | 1091.00 | -8.00 | -0.73 | 1099.00 | 1098.00 | 1098.00 | 1091.00 | 1091.00 | 181.00 | 1091.50 | 317 | 498 | 80872 |
豆油2510 | 51.75 | 0.05 | 0.10 | 51.70 | 51.67 | 51.87 | 51.38 | 51.73 | 547.00 | 51.75 | 830 | 1377 | 75514 |
豆粕2601 | 290.4 | -2.4 | -0.8 | 292.8 | 292.2 | 292.9 | 290.4 | 290.4 | 535.0 | 290.5 | 624 | 1159 | 73703 |
豆油2603 | 52.78 | 0.08 | 0.15 | 52.70 | 52.65 | 52.88 | 52.50 | 52.76 | 366.00 | 52.78 | 256 | 622 | 73595 |
玉米2612 | 459.00 | -0.25 | -0.05 | 459.25 | 457.75 | 459.50 | 457.25 | 458.75 | 613.00 | 459.00 | 229 | 842 | 65170 |
豆粕2603 | 296.7 | -2.5 | -0.8 | 299.2 | 299.2 | 299.4 | 296.7 | 296.7 | 229.0 | 296.8 | 495 | 724 | 59474 |
大豆2607 | 1101.25 | -7.25 | -0.65 | 1108.50 | 1103.75 | 1107.00 | 1100.50 | 1100.75 | 315.00 | 1101.25 | 356 | 671 | 59151 |
豆油2605 | 52.88 | 0.09 | 0.17 | 52.79 | 52.68 | 52.91 | 52.55 | 52.85 | 103.00 | 52.88 | 175 | 278 | 46547 |
豆油2607 | 52.79 | 0.13 | 0.25 | 52.66 | 52.56 | 52.81 | 52.36 | 52.75 | 97.00 | 52.78 | 256 | 353 | 45119 |
豆粕2605 | 302.1 | -2.4 | -0.8 | 304.5 | 304.5 | 304.5 | 302.1 | 302.0 | 189.0 | 302.2 | 130 | 319 | 40595 |
玉米2609 | 451.00 | -0.50 | -0.11 | 451.50 | 449.75 | 451.50 | 449.25 | 450.50 | 614.00 | 451.00 | 246 | 860 | 39642 |
小麦2605 | 557.25 | -5.25 | -0.93 | 562.50 | 559.50 | 559.50 | 556.25 | 557.00 | 454.00 | 557.25 | 102 | 556 | 36058 |
数据时间:2025-09-02
|