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 | 465.25 | 5.00 | 1.09 | 460.25 | 462.50 | 465.75 | 461.00 | 465.00 | 17233.00 | 465.25 | 14960 | 32193 | 651432 |
| 玉米2605 | 465.25 | 5.00 | 1.09 | 460.25 | 462.50 | 465.75 | 461.00 | 465.00 | 17233.00 | 465.25 | 14960 | 32193 | 651432 |
| 玉米2612 | 493.00 | 4.00 | 0.82 | 489.00 | 490.00 | 493.00 | 489.00 | 492.75 | 9342.00 | 493.00 | 5467 | 14809 | 417485 |
| 大豆当月连续 | 1226.50 | 12.50 | 1.03 | 1214.00 | 1220.00 | 1228.75 | 1216.00 | 1226.25 | 13604.00 | 1226.75 | 11238 | 24842 | 416889 |
| 大豆2605 | 1226.50 | 12.50 | 1.03 | 1214.00 | 1220.00 | 1228.75 | 1216.00 | 1226.25 | 13604.00 | 1226.75 | 11238 | 24842 | 416889 |
| 玉米2607 | 476.75 | 4.75 | 1.01 | 472.00 | 473.00 | 477.50 | 472.75 | 476.75 | 10591.00 | 477.00 | 5285 | 15876 | 369409 |
| 豆油当月连续 | 67.62 | 0.46 | 0.68 | 67.16 | 67.66 | 68.15 | 67.35 | 67.60 | 8994.00 | 67.62 | 9441 | 18435 | 288312 |
| 豆油2605 | 67.62 | 0.46 | 0.68 | 67.16 | 67.66 | 68.15 | 67.35 | 67.60 | 8994.00 | 67.62 | 9441 | 18435 | 288312 |
| 大豆2607 | 1239.25 | 12.00 | 0.98 | 1227.25 | 1232.00 | 1241.25 | 1229.75 | 1239.00 | 10685.00 | 1239.50 | 7579 | 18264 | 275296 |
| 玉米2609 | 480.00 | 4.50 | 0.95 | 475.50 | 476.25 | 480.50 | 476.25 | 480.00 | 5168.00 | 480.25 | 2676 | 7844 | 240114 |
| 小麦当月连续 | 600.75 | 6.00 | 1.01 | 594.75 | 599.50 | 606.00 | 596.00 | 600.50 | 7685.00 | 600.75 | 5793 | 13478 | 232600 |
| 小麦2605 | 600.75 | 6.00 | 1.01 | 594.75 | 599.50 | 606.00 | 596.00 | 600.50 | 7685.00 | 600.75 | 5793 | 13478 | 232600 |
| 豆粕当月连续 | 319.2 | 3.8 | 1.2 | 315.4 | 316.2 | 319.7 | 316.0 | 319.1 | 6461.0 | 319.3 | 4785 | 11246 | 230582 |
| 豆粕2605 | 319.2 | 3.8 | 1.2 | 315.4 | 316.2 | 319.7 | 316.0 | 319.1 | 6461.0 | 319.3 | 4785 | 11246 | 230582 |
| 大豆2611 | 1167.25 | 4.00 | 0.34 | 1163.25 | 1165.00 | 1169.75 | 1163.75 | 1167.00 | 4807.00 | 1167.25 | 3334 | 8141 | 196176 |
| 豆油2607 | 67.29 | 0.40 | 0.60 | 66.89 | 67.41 | 67.80 | 67.09 | 67.29 | 5054.00 | 67.31 | 7466 | 12520 | 181381 |
| 豆油2612 | 63.97 | 0.17 | 0.27 | 63.80 | 64.18 | 64.46 | 63.85 | 63.96 | 1897.00 | 63.98 | 1579 | 3476 | 135079 |
| 豆粕2607 | 321.5 | 3.8 | 1.2 | 317.7 | 318.0 | 321.9 | 318.0 | 321.5 | 2004.0 | 321.6 | 1804 | 3808 | 134218 |
| 小麦2607 | 611.00 | 5.25 | 0.87 | 605.75 | 610.00 | 616.00 | 606.50 | 610.75 | 3610.00 | 611.25 | 2940 | 6550 | 129648 |
| 豆粕2612 | 317.1 | 2.9 | 0.9 | 314.2 | 314.2 | 317.3 | 314.2 | 317.1 | 872.0 | 317.2 | 630 | 1502 | 85253 |
| 小麦2609 | 624.00 | 4.75 | 0.77 | 619.25 | 625.00 | 628.75 | 619.75 | 623.50 | 1978.00 | 624.00 | 1804 | 3782 | 54025 |
| 玉米2703 | 501.50 | 3.25 | 0.65 | 498.25 | 498.50 | 501.75 | 498.25 | 501.50 | 2434.00 | 501.75 | 1603 | 4037 | 52474 |
| 小麦2612 | 640.75 | 4.25 | 0.67 | 636.50 | 640.00 | 646.50 | 636.75 | 640.50 | 1051.00 | 641.00 | 883 | 1934 | 46857 |
| 豆油2608 | 66.37 | 0.34 | 0.51 | 66.03 | 66.53 | 66.86 | 66.21 | 66.36 | 920.00 | 66.39 | 1180 | 2100 | 45936 |
| 大豆2703 | 1170.25 | 3.00 | 0.26 | 1167.25 | 1167.25 | 1171.75 | 1166.75 | 1170.25 | 1008.00 | 1171.00 | 485 | 1493 | 38673 |
| 大豆2608 | 1220.00 | 8.50 | 0.70 | 1211.50 | 1216.50 | 1223.00 | 1213.00 | 1219.75 | 1645.00 | 1220.25 | 1293 | 2938 | 33031 |
| 豆油2609 | 65.45 | 0.26 | 0.40 | 65.19 | 65.46 | 65.95 | 65.33 | 65.47 | 750.00 | 65.50 | 1041 | 1791 | 31163 |
| 豆粕2608 | 319.2 | 3.6 | 1.1 | 315.6 | 316.5 | 319.5 | 316.3 | 319.3 | 783.0 | 319.4 | 589 | 1372 | 26335 |
| 大豆2609 | 1176.00 | 5.25 | 0.45 | 1170.75 | 1175.00 | 1179.50 | 1172.00 | 1175.50 | 1520.00 | 1175.75 | 1491 | 3011 | 25496 |
| 豆油2610 | 64.52 | 0.22 | 0.34 | 64.30 | 64.79 | 65.00 | 64.41 | 64.51 | 612.00 | 64.54 | 320 | 932 | 23287 |
| 数据时间:2026-03-12
|

广告