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 | 467.00 | 4.50 | 0.97 | 462.50 | 462.25 | 467.50 | 458.50 | 466.75 | 88381.00 | 467.00 | 79351 | 167732 | 646624 |
| 玉米2605 | 467.00 | 4.50 | 0.97 | 462.50 | 462.25 | 467.50 | 458.50 | 466.75 | 88381.00 | 467.00 | 79351 | 167732 | 646624 |
| 玉米2612 | 491.00 | 1.00 | 0.20 | 490.00 | 488.50 | 491.75 | 484.50 | 489.75 | 24990.00 | 491.25 | 35143 | 60133 | 430685 |
| 大豆当月连续 | 1223.75 | -3.50 | -0.29 | 1227.25 | 1229.00 | 1229.75 | 1209.25 | 1223.50 | 69175.00 | 1224.00 | 64376 | 133551 | 421424 |
| 大豆2605 | 1223.75 | -3.50 | -0.29 | 1227.25 | 1229.00 | 1229.75 | 1209.25 | 1223.50 | 69175.00 | 1224.00 | 64376 | 133551 | 421424 |
| 玉米2607 | 477.75 | 3.75 | 0.79 | 474.00 | 473.25 | 478.75 | 470.00 | 477.75 | 50866.00 | 478.00 | 51396 | 102262 | 378238 |
| 豆油当月连续 | 67.43 | 0.01 | 0.01 | 67.42 | 67.85 | 67.85 | 66.72 | 67.07 | 38629.00 | 67.50 | 38393 | 77022 | 285342 |
| 豆油2605 | 67.43 | 0.01 | 0.01 | 67.42 | 67.85 | 67.85 | 66.72 | 67.07 | 38629.00 | 67.50 | 38393 | 77022 | 285342 |
| 大豆2607 | 1236.50 | -3.50 | -0.28 | 1240.00 | 1242.50 | 1242.50 | 1222.50 | 1236.00 | 41993.00 | 1236.50 | 35046 | 77039 | 273103 |
| 玉米2609 | 478.75 | 1.75 | 0.37 | 477.00 | 475.75 | 479.50 | 472.00 | 475.25 | 24120.00 | 480.00 | 18393 | 42513 | 248335 |
| 小麦当月连续 | 613.25 | 14.75 | 2.46 | 598.50 | 599.00 | 614.25 | 594.25 | 613.25 | 41972.00 | 613.75 | 37645 | 79617 | 232431 |
| 小麦2605 | 613.25 | 14.75 | 2.46 | 598.50 | 599.00 | 614.25 | 594.25 | 613.25 | 41972.00 | 613.75 | 37645 | 79617 | 232431 |
| 豆粕当月连续 | 322.2 | 2.0 | 0.6 | 320.2 | 319.1 | 323.1 | 315.1 | 321.5 | 34838.0 | 322.5 | 29307 | 64145 | 230331 |
| 豆粕2605 | 322.2 | 2.0 | 0.6 | 320.2 | 319.1 | 323.1 | 315.1 | 321.5 | 34838.0 | 322.5 | 29307 | 64145 | 230331 |
| 大豆2611 | 1160.00 | -7.50 | -0.64 | 1167.50 | 1167.25 | 1167.75 | 1154.50 | 1158.50 | 16987.00 | 1161.50 | 15324 | 32311 | 201727 |
| 豆油2607 | 67.13 | 0.01 | 0.01 | 67.12 | 67.56 | 67.56 | 66.50 | 66.50 | 29108.00 | 67.50 | 24594 | 53702 | 179749 |
| 豆油2612 | 64.00 | 0.05 | 0.08 | 63.95 | 64.29 | 64.33 | 63.46 | 63.50 | 6450.00 | 64.49 | 7739 | 14189 | 137813 |
| 豆粕2607 | 323.5 | 1.0 | 0.3 | 322.5 | 321.2 | 324.6 | 317.6 | 321.2 | 17853.0 | 323.8 | 18432 | 36285 | 135772 |
| 小麦2607 | 624.25 | 14.75 | 2.42 | 609.50 | 610.00 | 625.00 | 605.75 | 617.75 | 19850.00 | 626.00 | 18564 | 38414 | 130432 |
| 豆粕2612 | 314.9 | -1.2 | -0.4 | 316.1 | 314.9 | 316.6 | 312.6 | 314.3 | 5982.0 | 317.4 | 6110 | 12092 | 85547 |
| 小麦2609 | 636.75 | 14.00 | 2.25 | 622.75 | 622.75 | 637.75 | 619.00 | 602.50 | 8341.00 | 639.00 | 5756 | 14097 | 57756 |
| 玉米2703 | 499.50 | 0.50 | 0.10 | 499.00 | 497.00 | 500.50 | 493.75 | 494.00 | 6286.00 | 500.50 | 4923 | 11209 | 55082 |
| 小麦2612 | 653.50 | 14.25 | 2.23 | 639.25 | 637.75 | 654.00 | 635.75 | 645.00 | 4226.00 | 655.00 | 3929 | 8155 | 47473 |
| 豆油2608 | 66.27 | 0.03 | 0.05 | 66.24 | 66.65 | 66.65 | 65.67 | 65.67 | 6918.00 | 67.22 | 6620 | 13538 | 46693 |
| 大豆2703 | 1163.50 | -7.00 | -0.60 | 1170.50 | 1170.50 | 1170.50 | 1160.00 | 1156.00 | 2726.00 | 1171.25 | 3103 | 5829 | 39990 |
| 大豆2608 | 1216.75 | -4.50 | -0.37 | 1221.25 | 1222.50 | 1222.50 | 1205.75 | 1202.25 | 7077.00 | 1234.75 | 4754 | 11831 | 32908 |
| 豆油2609 | 65.42 | 0.02 | 0.03 | 65.40 | 65.35 | 65.72 | 64.85 | 62.04 | 3883.00 | 65.75 | 4811 | 8694 | 32886 |
| 豆粕2608 | 320.0 | 0.0 | 0.0 | 320.0 | 318.9 | 321.4 | 315.5 | 310.2 | 3231.0 | 328.4 | 4077 | 7308 | 26769 |
| 大豆2609 | 1168.50 | -6.75 | -0.57 | 1175.25 | 1175.00 | 1175.50 | 1161.75 | 1160.25 | 5163.00 | 1187.00 | 4004 | 9167 | 25105 |
| 大豆2701 | 1169.00 | -7.25 | -0.62 | 1176.25 | 1176.00 | 1176.25 | 1164.00 | 1165.00 | 3988.00 | 1176.25 | 2357 | 6345 | 23615 |
| 数据时间:2026-03-14
|

广告