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 | 421.25 | 4.75 | 1.14 | 416.50 | 417.25 | 422.50 | 414.75 | 421.25 | 94435.00 | 421.50 | 78269 | 172704 | 800920 |
玉米2512 | 421.25 | 4.75 | 1.14 | 416.50 | 417.25 | 422.50 | 414.75 | 421.25 | 94435.00 | 421.50 | 78269 | 172704 | 800920 |
大豆当月连续 | 1022.25 | 9.25 | 0.91 | 1013.00 | 1013.00 | 1025.50 | 1008.25 | 1022.00 | 75317.00 | 1022.50 | 76378 | 151695 | 380690 |
大豆2511 | 1022.25 | 9.25 | 0.91 | 1013.00 | 1013.00 | 1025.50 | 1008.25 | 1022.00 | 75317.00 | 1022.50 | 76378 | 151695 | 380690 |
玉米2603 | 437.50 | 4.75 | 1.10 | 432.75 | 433.75 | 438.50 | 431.25 | 437.25 | 28069.00 | 437.75 | 31375 | 59444 | 334085 |
豆粕当月连续 | 278.9 | 5.3 | 1.9 | 273.6 | 273.6 | 279.9 | 272.2 | 278.2 | 57924.0 | 279.3 | 41687 | 99611 | 326210 |
豆粕2512 | 278.9 | 5.3 | 1.9 | 273.6 | 273.6 | 279.9 | 272.2 | 278.2 | 57924.0 | 279.3 | 41687 | 99611 | 326210 |
小麦当月连续 | 514.25 | 5.00 | 0.98 | 509.25 | 509.00 | 516.00 | 508.25 | 514.25 | 26423.00 | 514.75 | 27894 | 54317 | 270513 |
小麦2512 | 514.25 | 5.00 | 0.98 | 509.25 | 509.00 | 516.00 | 508.25 | 514.25 | 26423.00 | 514.75 | 27894 | 54317 | 270513 |
豆油当月连续 | 50.33 | -0.09 | -0.18 | 50.42 | 50.42 | 50.75 | 49.98 | 50.32 | 33217.00 | 50.42 | 31140 | 64357 | 261986 |
豆油2512 | 50.33 | -0.09 | -0.18 | 50.42 | 50.42 | 50.75 | 49.98 | 50.32 | 33217.00 | 50.42 | 31140 | 64357 | 261986 |
大豆2601 | 1040.00 | 9.00 | 0.87 | 1031.00 | 1030.50 | 1043.50 | 1026.50 | 1039.75 | 31085.00 | 1040.25 | 24320 | 55405 | 185507 |
大豆2603 | 1054.75 | 8.50 | 0.81 | 1046.25 | 1045.75 | 1058.25 | 1042.00 | 1044.25 | 13371.00 | 1058.50 | 10597 | 23968 | 155492 |
玉米2607 | 454.50 | 4.50 | 1.00 | 450.00 | 451.00 | 455.75 | 449.00 | 453.25 | 13272.00 | 455.25 | 8868 | 22140 | 146027 |
玉米2605 | 447.50 | 4.75 | 1.07 | 442.75 | 443.50 | 448.50 | 441.50 | 442.00 | 10671.00 | 449.75 | 9274 | 19945 | 120958 |
小麦2603 | 532.25 | 4.75 | 0.90 | 527.50 | 527.50 | 533.50 | 526.50 | 527.50 | 11512.00 | 534.00 | 10243 | 21755 | 114708 |
玉米2612 | 464.75 | 3.25 | 0.70 | 461.50 | 461.75 | 466.00 | 460.75 | 464.25 | 6527.00 | 465.25 | 5585 | 12112 | 105227 |
豆粕2601 | 282.9 | 4.7 | 1.7 | 278.2 | 278.2 | 284.2 | 276.8 | 281.0 | 25176.0 | 284.3 | 24642 | 49818 | 104235 |
大豆2605 | 1068.25 | 7.75 | 0.73 | 1060.50 | 1060.50 | 1072.00 | 1056.25 | 1056.25 | 5648.00 | 1073.00 | 5413 | 11061 | 97941 |
豆油2601 | 50.70 | -0.07 | -0.14 | 50.77 | 50.77 | 51.11 | 50.35 | 50.34 | 10845.00 | 51.15 | 12215 | 23060 | 95913 |
豆粕2603 | 288.8 | 3.6 | 1.3 | 285.2 | 285.1 | 290.1 | 283.8 | 288.0 | 15612.0 | 289.5 | 15243 | 30855 | 92948 |
豆油2603 | 51.07 | -0.09 | -0.18 | 51.16 | 51.16 | 51.51 | 50.73 | 50.85 | 9036.00 | 53.00 | 10562 | 19598 | 85038 |
大豆2607 | 1079.50 | 8.00 | 0.75 | 1071.50 | 1071.00 | 1082.75 | 1067.25 | 1070.00 | 6830.00 | 1081.00 | 6697 | 13527 | 72550 |
豆油2607 | 51.25 | -0.06 | -0.12 | 51.31 | 51.35 | 51.67 | 50.92 | 50.50 | 4066.00 | 51.39 | 2711 | 6777 | 65649 |
豆油2605 | 51.27 | -0.07 | -0.14 | 51.34 | 51.34 | 51.70 | 50.92 | 50.92 | 6132.00 | 51.60 | 6940 | 13072 | 65355 |
玉米2609 | 453.00 | 3.25 | 0.72 | 449.75 | 450.25 | 454.25 | 448.75 | 445.00 | 6301.00 | 455.00 | 4752 | 11053 | 55482 |
豆粕2605 | 294.5 | 2.6 | 0.9 | 291.9 | 292.0 | 296.1 | 290.5 | 293.5 | 8900.0 | 295.5 | 6291 | 15191 | 55344 |
小麦2605 | 544.25 | 4.25 | 0.79 | 540.00 | 539.25 | 545.75 | 539.25 | 540.00 | 5339.00 | 546.75 | 4380 | 9719 | 51020 |
豆粕2607 | 300.2 | 2.1 | 0.7 | 298.1 | 298.2 | 301.8 | 296.7 | 295.0 | 5102.0 | 301.5 | 5793 | 10895 | 43853 |
小麦2607 | 556.50 | 4.00 | 0.72 | 552.50 | 553.25 | 558.50 | 552.00 | 551.00 | 2632.00 | 560.00 | 2134 | 4766 | 39488 |
数据时间:2025-10-03
|