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 | 463.75 | 3.50 | 0.76 | 460.25 | 462.50 | 464.00 | 461.00 | 463.50 | 7943.00 | 463.75 | 6888 | 14831 | 651432 |
| 玉米2605 | 463.75 | 3.50 | 0.76 | 460.25 | 462.50 | 464.00 | 461.00 | 463.50 | 7943.00 | 463.75 | 6888 | 14831 | 651432 |
| 玉米2612 | 491.50 | 2.50 | 0.51 | 489.00 | 490.00 | 491.75 | 489.00 | 491.25 | 7057.00 | 491.75 | 3478 | 10535 | 417485 |
| 大豆当月连续 | 1223.75 | 9.75 | 0.80 | 1214.00 | 1220.00 | 1224.75 | 1216.00 | 1223.50 | 7300.00 | 1223.75 | 6010 | 13310 | 416889 |
| 大豆2605 | 1223.75 | 9.75 | 0.80 | 1214.00 | 1220.00 | 1224.75 | 1216.00 | 1223.50 | 7300.00 | 1223.75 | 6010 | 13310 | 416889 |
| 玉米2607 | 475.25 | 3.25 | 0.69 | 472.00 | 473.00 | 475.50 | 472.75 | 475.25 | 6837.00 | 475.50 | 2881 | 9718 | 369409 |
| 豆油2605 | 67.96 | 0.80 | 1.19 | 67.16 | 67.66 | 68.15 | 67.35 | 67.96 | 5627.00 | 67.97 | 5149 | 10776 | 288312 |
| 豆油当月连续 | 67.96 | 0.80 | 1.19 | 67.16 | 67.66 | 68.15 | 67.35 | 67.96 | 5627.00 | 67.97 | 5149 | 10776 | 288312 |
| 大豆2607 | 1236.25 | 9.00 | 0.73 | 1227.25 | 1232.00 | 1237.50 | 1229.75 | 1236.00 | 3978.00 | 1236.50 | 4226 | 8204 | 275296 |
| 玉米2609 | 478.75 | 3.25 | 0.68 | 475.50 | 476.25 | 479.25 | 476.25 | 478.75 | 3074.00 | 479.00 | 1415 | 4489 | 240114 |
| 小麦当月连续 | 600.50 | 5.75 | 0.97 | 594.75 | 599.50 | 606.00 | 596.25 | 600.50 | 4461.00 | 600.75 | 2953 | 7414 | 232600 |
| 小麦2605 | 600.50 | 5.75 | 0.97 | 594.75 | 599.50 | 606.00 | 596.25 | 600.50 | 4461.00 | 600.75 | 2953 | 7414 | 232600 |
| 豆粕当月连续 | 317.8 | 2.4 | 0.8 | 315.4 | 316.2 | 318.3 | 316.0 | 317.8 | 2323.0 | 317.9 | 1927 | 4250 | 230582 |
| 豆粕2605 | 317.8 | 2.4 | 0.8 | 315.4 | 316.2 | 318.3 | 316.0 | 317.8 | 2323.0 | 317.9 | 1927 | 4250 | 230582 |
| 大豆2611 | 1168.00 | 4.75 | 0.41 | 1163.25 | 1165.00 | 1169.25 | 1163.75 | 1167.75 | 2658.00 | 1168.25 | 1123 | 3781 | 196176 |
| 豆油2607 | 67.62 | 0.73 | 1.09 | 66.89 | 67.41 | 67.80 | 67.09 | 67.62 | 3303.00 | 67.63 | 5405 | 8708 | 181381 |
| 豆油2612 | 64.28 | 0.48 | 0.75 | 63.80 | 64.18 | 64.46 | 63.91 | 64.28 | 960.00 | 64.30 | 935 | 1895 | 135079 |
| 豆粕2607 | 319.9 | 2.2 | 0.7 | 317.7 | 318.0 | 320.5 | 318.0 | 320.0 | 614.0 | 320.1 | 634 | 1248 | 134218 |
| 小麦2607 | 610.75 | 5.00 | 0.83 | 605.75 | 610.00 | 616.00 | 607.50 | 610.75 | 2124.00 | 611.00 | 1700 | 3824 | 129648 |
| 豆粕2612 | 315.3 | 1.1 | 0.4 | 314.2 | 314.2 | 316.1 | 314.2 | 315.6 | 375.0 | 315.7 | 216 | 591 | 85253 |
| 小麦2609 | 623.75 | 4.50 | 0.73 | 619.25 | 625.00 | 628.75 | 620.25 | 623.75 | 1172.00 | 624.25 | 1204 | 2376 | 54025 |
| 玉米2703 | 500.00 | 1.75 | 0.35 | 498.25 | 498.50 | 500.25 | 498.25 | 500.00 | 1437.00 | 500.25 | 526 | 1963 | 52474 |
| 小麦2612 | 640.50 | 4.00 | 0.63 | 636.50 | 640.00 | 646.50 | 638.25 | 641.00 | 763.00 | 641.25 | 565 | 1328 | 46857 |
| 豆油2608 | 66.67 | 0.64 | 0.97 | 66.03 | 66.53 | 66.86 | 66.21 | 66.68 | 516.00 | 66.70 | 639 | 1155 | 45936 |
| 大豆2703 | 1171.25 | 4.00 | 0.34 | 1167.25 | 1167.25 | 1171.25 | 1166.75 | 1170.00 | 854.00 | 1170.75 | 289 | 1143 | 38673 |
| 大豆2608 | 1218.75 | 7.25 | 0.60 | 1211.50 | 1216.50 | 1220.25 | 1213.00 | 1218.50 | 905.00 | 1218.75 | 597 | 1502 | 33031 |
| 豆油2609 | 65.78 | 0.59 | 0.91 | 65.19 | 65.46 | 65.95 | 65.40 | 65.78 | 454.00 | 65.81 | 521 | 975 | 31163 |
| 豆粕2608 | 317.5 | 1.9 | 0.6 | 315.6 | 316.5 | 318.1 | 316.3 | 317.7 | 166.0 | 317.8 | 261 | 427 | 26335 |
| 大豆2609 | 1177.00 | 6.25 | 0.53 | 1170.75 | 1175.00 | 1178.00 | 1172.00 | 1176.75 | 536.00 | 1177.00 | 395 | 931 | 25496 |
| 豆油2610 | 64.81 | 0.51 | 0.79 | 64.30 | 64.79 | 65.00 | 64.48 | 64.83 | 152.00 | 64.86 | 231 | 383 | 23287 |
| 数据时间:2026-03-12
|

广告