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 | 626.25 | -1.50 | -0.24 | 627.75 | 627.75 | 628.00 | 626.00 | 626.00 | 1346.00 | 626.25 | 870 | 2216 | 669371 |
玉米2212 | 626.25 | -1.50 | -0.24 | 627.75 | 627.75 | 628.00 | 626.00 | 626.00 | 1346.00 | 626.25 | 870 | 2216 | 669371 |
大豆当月连续 | 1447.25 | -1.25 | -0.09 | 1448.50 | 1448.00 | 1450.75 | 1446.25 | 1447.00 | 291.00 | 1447.50 | 483 | 774 | 314829 |
大豆2211 | 1447.25 | -1.25 | -0.09 | 1448.50 | 1448.00 | 1450.75 | 1446.25 | 1447.00 | 291.00 | 1447.50 | 483 | 774 | 314829 |
玉米2209 | 626.50 | -2.75 | -0.44 | 629.25 | 629.25 | 629.50 | 626.50 | 626.50 | 784.00 | 626.75 | 1098 | 1882 | 209946 |
豆粕当月连续 | 413.2 | 0.8 | 0.2 | 412.4 | 412.8 | 413.9 | 412.4 | 413.2 | 140.0 | 413.3 | 154 | 294 | 185480 |
豆粕2212 | 413.2 | 0.8 | 0.2 | 412.4 | 412.8 | 413.9 | 412.4 | 413.2 | 140.0 | 413.3 | 154 | 294 | 185480 |
玉米2303 | 633.25 | -1.25 | -0.20 | 634.50 | 635.75 | 635.75 | 633.25 | 632.75 | 119.00 | 633.25 | 40 | 159 | 150884 |
豆油当月连续 | 67.41 | -0.21 | -0.31 | 67.62 | 67.54 | 67.62 | 67.37 | 67.40 | 183.00 | 67.44 | 226 | 409 | 140066 |
豆油2212 | 67.41 | -0.21 | -0.31 | 67.62 | 67.54 | 67.62 | 67.37 | 67.40 | 183.00 | 67.44 | 226 | 409 | 140066 |
小麦2212 | 818.75 | -7.50 | -0.91 | 826.25 | 825.00 | 825.00 | 818.00 | 818.00 | 252.00 | 819.00 | 154 | 406 | 130516 |
小麦当月连续 | 803.50 | -7.25 | -0.89 | 810.75 | 811.25 | 811.50 | 803.00 | 803.00 | 183.00 | 803.75 | 302 | 485 | 91187 |
小麦2209 | 803.50 | -7.25 | -0.89 | 810.75 | 811.25 | 811.50 | 803.00 | 803.00 | 183.00 | 803.75 | 302 | 485 | 91187 |
玉米2305 | 636.50 | -1.00 | -0.16 | 637.50 | 637.75 | 637.75 | 636.50 | 635.50 | 31.00 | 636.00 | 15 | 46 | 79248 |
大豆2301 | 1453.00 | -2.00 | -0.14 | 1455.00 | 1454.50 | 1456.50 | 1452.75 | 1453.00 | 75.00 | 1453.75 | 85 | 160 | 75322 |
大豆2303 | 1454.50 | -0.25 | -0.02 | 1454.75 | 1455.00 | 1455.00 | 1454.25 | 1452.75 | 46.00 | 1453.50 | 11 | 57 | 62394 |
豆粕2209 | 458.4 | 1.9 | 0.4 | 456.5 | 458.6 | 458.6 | 457.9 | 458.6 | 255.0 | 458.8 | 412 | 667 | 59701 |
豆油2209 | 69.11 | -0.19 | -0.27 | 69.30 | 69.30 | 69.30 | 69.09 | 69.10 | 300.00 | 69.15 | 77 | 377 | 59111 |
豆粕2210 | 417.7 | 0.8 | 0.2 | 416.9 | 418.2 | 418.6 | 417.7 | 418.0 | 254.0 | 418.2 | 415 | 669 | 49178 |
豆油2210 | 67.75 | -0.23 | -0.34 | 67.98 | 67.92 | 67.98 | 67.73 | 67.75 | 156.00 | 67.80 | 94 | 250 | 44152 |
豆油2301 | 66.96 | -0.23 | -0.34 | 67.19 | 67.10 | 67.10 | 66.96 | 66.97 | 6.00 | 67.03 | 11 | 17 | 41825 |
大豆2305 | 1454.75 | 0.00 | 0.00 | 1454.75 | 1454.75 | 1454.75 | 1454.75 | 1452.75 | 13.00 | 1453.50 | 0 | 13 | 41814 |
小麦2303 | 834.25 | -7.00 | -0.83 | 841.25 | 838.50 | 838.50 | 833.50 | 833.25 | 29.00 | 834.00 | 20 | 49 | 41679 |
豆粕2301 | 408.5 | 0.3 | 0.1 | 408.2 | 408.2 | 408.7 | 408.2 | 408.4 | 117.0 | 408.6 | 45 | 162 | 41454 |
豆油2303 | 66.39 | -0.18 | -0.27 | 66.57 | 66.39 | 66.39 | 66.39 | 66.34 | 6.00 | 66.41 | 1 | 7 | 35328 |
豆粕2303 | 400.4 | -0.2 | -0.1 | 400.6 | 400.1 | 400.6 | 400.1 | 399.9 | 73.0 | 400.2 | 22 | 95 | 32697 |
豆油2305 | 65.94 | 0.00 | 0.00 | 65.94 | 65.94 | 65.94 | 65.94 | 65.71 | 2.00 | 65.80 | 0 | 2 | 30767 |
大豆2209 | 1516.25 | -4.00 | -0.26 | 1520.25 | 1518.50 | 1520.75 | 1516.00 | 1516.50 | 24.00 | 1517.25 | 39 | 63 | 30325 |
迷你大豆2211 | 1447.00 | -1.50 | -0.10 | 1448.50 | 1448.00 | 1449.25 | 1445.00 | 1446.75 | 14.00 | 1447.38 | 34 | 48 | 22294 |
迷你大豆当月连续 | 1447.00 | -1.50 | -0.10 | 1448.50 | 1448.00 | 1449.25 | 1445.00 | 1446.75 | 14.00 | 1447.38 | 34 | 48 | 22294 |
数据时间:2022-08-12
|